Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.967 8.967 8.866 8.928 93,553 -0.05(-0.50%)
Oct 28, 2016 8.961 9.035 8.956 8.973 61,503 -0.01(-0.06%)
Oct 27, 2016 8.984 9.012 8.956 8.978 36,891 -0.01(-0.06%)
Oct 26, 2016 8.956 9.018 8.956 8.984 103,540 -0.02(-0.19%)
Oct 25, 2016 8.967 9.018 8.957 9.001 137,369 +0.00(+0.00%)
Oct 24, 2016 8.928 9.018 8.899 9.001 114,219 +0.05(+0.50%)
Oct 21, 2016 8.950 9.018 8.933 8.956 104,256 -0.02(-0.19%)
Oct 20, 2016 8.922 8.978 8.922 8.973 59,602 +0.01(+0.06%)
Oct 19, 2016 8.961 9.001 8.933 8.967 71,890 +0.01(+0.06%)
Oct 18, 2016 8.984 9.099 8.866 8.961 112,419 +0.01(+0.13%)
Oct 17, 2016 9.006 9.051 8.894 8.950 81,751 -0.06(-0.69%)
Oct 14, 2016 9.096 9.102 8.967 9.012 98,364 -0.03(-0.37%)
Oct 13, 2016 9.035 9.113 9.018 9.046 161,947 -0.02(-0.19%)
Oct 12, 2016 9.018 9.141 9.018 9.063 59,628 +0.02(+0.19%)
Oct 11, 2016 8.978 9.096 8.978 9.046 81,369 +0.01(+0.06%)
Oct 10, 2016 8.950 9.098 8.939 9.040 251,263 +0.15(+1.65%)
Oct 07, 2016 8.950 9.085 8.883 8.894 330,563 -0.03(-0.32%)
Oct 06, 2016 9.096 9.107 8.883 8.922 368,638 -0.19(-2.04%)
Oct 05, 2016 9.175 9.226 9.102 9.108 132,581 -0.06(-0.68%)
Oct 04, 2016 9.299 9.299 9.057 9.170 376,154 -0.12(-1.33%)
Oct 03, 2016 9.400 9.400 9.293 9.293 72,934 -0.09(-0.96%)
Sep 30, 2016 9.384 9.429 9.372 9.384 119,014 -0.03(-0.30%)
Sep 29, 2016 9.513 9.513 9.372 9.412 158,010 -0.07(-0.77%)
Sep 28, 2016 9.496 9.513 9.462 9.485 95,963 -0.02(-0.18%)
Sep 27, 2016 9.536 9.552 9.479 9.502 123,521 -0.03(-0.35%)
Sep 26, 2016 9.558 9.637 9.519 9.536 132,119 -0.06(-0.59%)
Sep 23, 2016 9.603 9.626 9.561 9.592 75,061 -0.02(-0.23%)
Sep 22, 2016 9.620 9.671 9.581 9.614 109,044 -0.02(-0.23%)
Sep 21, 2016 9.654 9.680 9.592 9.637 53,004 +0.02(+0.23%)
Sep 20, 2016 9.665 9.682 9.614 9.614 51,499 -0.02(-0.18%)
Sep 19, 2016 9.592 9.679 9.592 9.631 59,214 +0.02(+0.23%)
Sep 16, 2016 9.541 9.654 9.541 9.609 116,305 +0.03(+0.29%)
Sep 15, 2016 9.631 9.659 9.547 9.581 92,419 +0.01(+0.06%)
Sep 14, 2016 9.552 9.611 9.519 9.575 102,425 +0.03(+0.29%)
Sep 13, 2016 9.626 9.659 9.524 9.547 62,563 -0.15(-1.57%)
Sep 12, 2016 9.575 9.727 9.519 9.699 122,199 +0.09(+0.94%)
Sep 09, 2016 9.766 9.766 9.603 9.609 100,376 -0.16(-1.61%)
Sep 08, 2016 9.749 9.811 9.733 9.766 67,136 +0.01(+0.12%)
Sep 07, 2016 9.733 9.766 9.727 9.755 155,328 +0.02(+0.23%)
Sep 06, 2016 9.738 9.755 9.659 9.733 141,032 +0.00(+0.00%)
Sep 02, 2016 9.637 9.733 9.733 9.733 112,098 +0.07(+0.76%)
Sep 01, 2016 9.699 9.710 9.575 9.659 94,599 -0.03(-0.35%)
Aug 31, 2016 9.704 9.710 9.609 9.693 180,307 -0.04(-0.40%)
Aug 30, 2016 9.744 9.817 9.654 9.733 200,337 -0.26(-2.59%)
Aug 29, 2016 10.05 10.15 9.963 9.991 514,277 -0.05(-0.45%)
Aug 26, 2016 10.07 10.08 10.00 10.04 226,886 -0.02(-0.17%)
Aug 25, 2016 10.06 10.07 10.03 10.05 105,386 +0.02(+0.17%)
Aug 24, 2016 10.06 10.08 9.851 10.04 73,217 -0.01(-0.11%)
Aug 23, 2016 10.03 10.07 10.03 10.05 88,395 +0.02(+0.17%)
Aug 22, 2016 10.01 10.03 9.963 10.03 79,106 +0.03(+0.28%)
Aug 19, 2016 9.930 10.01 9.930 10.00 94,674 +0.02(+0.17%)
Aug 18, 2016 9.924 9.986 9.907 9.986 116,349 +0.09(+0.91%)
Aug 17, 2016 9.941 9.975 9.868 9.896 141,060 -0.03(-0.28%)
Aug 16, 2016 9.980 9.980 9.913 9.924 72,945 -0.05(-0.45%)
Aug 15, 2016 10.02 10.04 9.958 9.969 137,779 -0.03(-0.28%)
Aug 12, 2016 9.991 10.03 9.969 9.997 102,975 +0.01(+0.11%)
Aug 11, 2016 9.958 9.986 9.941 9.986 97,569 +0.02(+0.23%)
Aug 10, 2016 9.963 9.980 9.918 9.963 115,468 +0.02(+0.23%)
Aug 09, 2016 9.755 9.963 9.755 9.941 154,109 +0.11(+1.15%)
Aug 08, 2016 9.879 9.913 9.817 9.828 89,595 -0.05(-0.51%)
Aug 05, 2016 9.682 9.930 9.682 9.879 201,387 +0.10(+0.98%)
Aug 04, 2016 9.794 9.805 9.744 9.783 172,190 -0.01(-0.06%)
Aug 03, 2016 9.682 9.811 9.665 9.789 167,099 +0.08(+0.87%)
Aug 02, 2016 9.721 9.727 9.665 9.704 156,800 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.