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

Ellington Financial Llc (NY: EFC )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 6.697 6.731 6.607 6.660 205,152 -0.02(-0.28%)
Nov 27, 2015 6.648 6.735 6.566 6.679 244,997 +0.03(+0.51%)
Nov 25, 2015 6.608 6.645 6.645 6.645 248,704 +0.04(+0.55%)
Nov 24, 2015 6.579 6.634 6.538 6.608 170,915 +0.05(+0.73%)
Nov 23, 2015 6.557 6.586 6.542 6.560 189,899 +0.02(+0.28%)
Nov 20, 2015 6.557 6.571 6.538 6.542 135,498 +0.00(+0.00%)
Nov 19, 2015 6.520 6.557 6.520 6.542 300,298 +0.01(+0.11%)
Nov 18, 2015 6.502 6.564 6.502 6.535 310,383 +0.01(+0.22%)
Nov 17, 2015 6.564 6.575 6.516 6.520 152,179 -0.04(-0.56%)
Nov 16, 2015 6.509 6.626 6.509 6.557 175,526 +0.01(+0.11%)
Nov 13, 2015 6.538 6.549 6.513 6.549 149,490 +0.00(+0.00%)
Nov 12, 2015 6.582 6.586 6.533 6.549 91,982 -0.03(-0.45%)
Nov 11, 2015 6.608 6.608 6.557 6.579 125,441 +0.01(+0.17%)
Nov 10, 2015 6.582 6.604 6.483 6.568 204,505 +0.07(+1.01%)
Nov 09, 2015 6.425 6.593 6.374 6.502 319,646 +0.02(+0.34%)
Nov 06, 2015 6.414 6.685 6.359 6.480 1,623,585 -0.12(-1.78%)
Nov 05, 2015 6.652 6.652 6.568 6.597 154,731 -0.02(-0.33%)
Nov 04, 2015 6.663 6.700 6.619 6.619 184,352 -0.05(-0.82%)
Nov 03, 2015 6.630 6.733 6.619 6.674 193,200 +0.01(+0.16%)
Nov 02, 2015 6.546 6.667 6.546 6.663 159,498 +0.07(+1.06%)
Oct 30, 2015 6.648 6.700 6.527 6.593 229,258 -0.04(-0.55%)
Oct 29, 2015 6.692 6.777 6.612 6.630 179,722 -0.11(-1.68%)
Oct 28, 2015 6.681 6.758 6.675 6.744 117,778 +0.08(+1.21%)
Oct 27, 2015 6.773 6.791 6.663 6.663 191,900 -0.14(-1.99%)
Oct 26, 2015 6.744 6.864 6.729 6.798 173,617 +0.01(+0.22%)
Oct 23, 2015 6.755 6.861 6.696 6.784 334,702 +0.04(+0.54%)
Oct 22, 2015 6.740 6.755 6.689 6.747 323,771 +0.00(+0.05%)
Oct 21, 2015 6.769 6.769 6.711 6.744 175,826 +0.00(+0.00%)
Oct 20, 2015 6.670 6.750 6.670 6.744 144,420 +0.05(+0.77%)
Oct 19, 2015 6.718 6.729 6.678 6.692 96,647 -0.01(-0.22%)
Oct 16, 2015 6.700 6.770 6.692 6.707 126,538 +0.02(+0.33%)
Oct 15, 2015 6.648 6.733 6.593 6.685 190,989 +0.07(+1.00%)
Oct 14, 2015 6.619 6.700 6.619 6.619 160,426 -0.03(-0.50%)
Oct 13, 2015 6.703 6.751 6.634 6.652 190,172 -0.08(-1.20%)
Oct 12, 2015 6.751 6.751 6.718 6.733 66,945 -0.01(-0.11%)
Oct 09, 2015 6.769 6.769 6.696 6.740 150,426 +0.00(+0.05%)
Oct 08, 2015 6.802 6.809 6.711 6.736 186,375 -0.00(-0.05%)
Oct 07, 2015 6.626 6.777 6.626 6.740 215,242 +0.10(+1.55%)
Oct 06, 2015 6.652 6.663 6.619 6.637 97,614 -0.01(-0.17%)
Oct 05, 2015 6.520 6.659 6.476 6.648 254,355 +0.16(+2.48%)
Oct 02, 2015 6.425 6.516 6.414 6.487 124,701 +0.03(+0.40%)
Oct 01, 2015 6.538 6.553 6.429 6.462 242,119 -0.09(-1.34%)
Sep 30, 2015 6.560 6.568 6.451 6.549 377,391 -0.01(-0.17%)
Sep 29, 2015 6.502 6.626 6.436 6.560 598,629 +0.03(+0.51%)
Sep 28, 2015 6.707 6.725 6.520 6.527 281,887 -0.19(-2.84%)
Sep 25, 2015 6.736 6.780 6.707 6.718 247,219 +0.01(+0.11%)
Sep 24, 2015 6.689 6.736 6.685 6.711 217,328 -0.00(-0.05%)
Sep 23, 2015 6.692 6.740 6.634 6.714 191,846 +0.04(+0.66%)
Sep 22, 2015 6.564 6.685 6.539 6.670 101,671 -0.02(-0.33%)
Sep 21, 2015 6.678 6.740 6.674 6.692 139,847 +0.02(+0.33%)
Sep 18, 2015 6.564 6.685 6.564 6.670 351,639 +0.05(+0.72%)
Sep 17, 2015 6.619 6.689 6.568 6.623 282,654 -0.03(-0.39%)
Sep 16, 2015 6.689 6.712 6.630 6.648 255,646 -0.01(-0.17%)
Sep 15, 2015 6.696 6.696 6.597 6.659 198,971 +0.02(+0.28%)
Sep 14, 2015 6.685 6.685 6.626 6.641 70,939 -0.03(-0.44%)
Sep 11, 2015 6.623 6.670 6.593 6.670 333,446 +0.03(+0.39%)
Sep 10, 2015 6.667 6.685 6.546 6.645 656,511 +0.02(+0.28%)
Sep 09, 2015 6.648 6.744 6.604 6.626 519,832 -0.02(-0.28%)
Sep 08, 2015 6.593 6.663 6.524 6.645 1,687,773 +0.14(+2.20%)
Sep 04, 2015 6.410 6.502 6.502 6.502 150,696 +0.02(+0.34%)
Sep 03, 2015 6.553 6.612 6.480 6.480 411,983 -0.07(-1.12%)
Sep 02, 2015 6.593 6.652 6.553 6.553 362,016 -0.04(-0.56%)
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.