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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2017 8.873 8.923 8.804 8.917 126,485 +0.02(+0.19%)
Mar 30, 2017 8.895 8.923 8.867 8.900 40,212 -0.02(-0.25%)
Mar 29, 2017 8.788 8.940 8.788 8.923 63,975 +0.08(+0.96%)
Mar 28, 2017 8.805 8.855 8.788 8.838 129,808 +0.05(+0.51%)
Mar 27, 2017 8.765 8.850 8.765 8.793 51,149 -0.05(-0.51%)
Mar 24, 2017 8.816 8.912 8.805 8.838 115,506 +0.03(+0.38%)
Mar 23, 2017 8.788 8.906 8.788 8.805 86,909 -0.03(-0.38%)
Mar 22, 2017 8.861 8.861 8.782 8.838 77,427 -0.01(-0.13%)
Mar 21, 2017 8.951 8.951 8.844 8.850 64,142 -0.10(-1.13%)
Mar 20, 2017 8.957 8.974 8.897 8.951 96,351 +0.04(+0.44%)
Mar 17, 2017 8.962 8.968 8.895 8.912 108,509 -0.05(-0.57%)
Mar 16, 2017 8.928 8.988 8.912 8.962 101,057 +0.06(+0.63%)
Mar 15, 2017 8.850 8.937 8.788 8.906 161,617 +0.12(+1.41%)
Mar 14, 2017 8.805 8.912 8.748 8.782 115,939 -0.05(-0.57%)
Mar 13, 2017 8.844 8.872 8.788 8.833 104,260 -0.01(-0.13%)
Mar 10, 2017 8.731 8.895 8.731 8.844 121,341 +0.08(+0.96%)
Mar 09, 2017 8.833 8.850 8.760 8.760 84,377 -0.06(-0.64%)
Mar 08, 2017 8.855 8.889 8.816 8.816 120,178 -0.04(-0.45%)
Mar 07, 2017 8.850 8.878 8.833 8.855 85,812 -0.01(-0.13%)
Mar 06, 2017 8.917 8.917 8.838 8.867 130,522 -0.06(-0.63%)
Mar 03, 2017 8.951 8.951 8.861 8.923 105,003 +0.02(+0.25%)
Mar 02, 2017 8.934 8.966 8.878 8.900 161,001 -0.07(-0.82%)
Mar 01, 2017 8.996 9.114 8.951 8.974 198,442 +0.01(+0.06%)
Feb 28, 2017 8.934 9.007 8.917 8.968 145,013 +0.02(+0.19%)
Feb 27, 2017 9.047 9.086 8.900 8.951 390,126 -0.45(-4.74%)
Feb 24, 2017 9.193 9.407 9.154 9.396 494,379 +0.19(+2.02%)
Feb 23, 2017 9.210 9.227 9.165 9.210 162,552 +0.01(+0.06%)
Feb 22, 2017 9.165 9.216 9.131 9.205 190,995 +0.05(+0.49%)
Feb 21, 2017 9.109 9.188 9.058 9.159 192,804 +0.12(+1.31%)
Feb 17, 2017 9.041 9.041 9.041 0 -0.03(-0.31%)
Feb 16, 2017 9.109 9.137 9.058 9.069 88,675 +0.01(+0.12%)
Feb 15, 2017 9.092 9.114 9.018 9.058 127,254 -0.03(-0.37%)
Feb 14, 2017 9.233 9.233 8.844 9.092 297,513 -0.14(-1.53%)
Feb 13, 2017 9.098 9.244 9.098 9.233 169,325 +0.14(+1.49%)
Feb 10, 2017 9.109 9.137 9.086 9.098 153,156 +0.01(+0.12%)
Feb 09, 2017 9.086 9.092 9.036 9.086 147,923 +0.10(+1.07%)
Feb 08, 2017 8.962 9.007 8.912 8.990 146,075 +0.03(+0.31%)
Feb 07, 2017 9.109 9.109 8.906 8.962 65,789 -0.09(-1.00%)
Feb 06, 2017 9.092 9.109 9.030 9.052 96,502 -0.02(-0.19%)
Feb 03, 2017 9.002 9.109 9.002 9.069 111,360 +0.07(+0.81%)
Feb 02, 2017 8.895 8.996 8.867 8.996 128,637 +0.10(+1.14%)
Feb 01, 2017 8.833 8.990 8.833 8.895 90,227 +0.06(+0.70%)
Jan 31, 2017 8.827 8.872 8.788 8.833 118,392 -0.02(-0.19%)
Jan 30, 2017 8.872 8.872 8.816 8.850 81,862 -0.05(-0.57%)
Jan 27, 2017 8.912 8.912 8.856 8.900 93,204 +0.03(+0.32%)
Jan 26, 2017 8.867 8.883 8.836 8.872 112,607 +0.01(+0.06%)
Jan 25, 2017 8.900 8.900 8.810 8.867 71,399 +0.03(+0.32%)
Jan 24, 2017 8.844 8.883 8.760 8.838 130,922 -0.07(-0.76%)
Jan 23, 2017 8.799 8.968 8.799 8.906 86,241 +0.06(+0.64%)
Jan 20, 2017 8.867 8.889 8.816 8.850 34,021 -0.02(-0.25%)
Jan 19, 2017 8.872 8.951 8.869 8.872 52,539 +0.01(+0.13%)
Jan 18, 2017 8.838 8.889 8.799 8.861 66,884 +0.01(+0.13%)
Jan 17, 2017 8.810 8.872 8.799 8.850 73,028 +0.02(+0.26%)
Jan 13, 2017 8.827 8.827 8.827 0 -0.11(-1.20%)
Jan 12, 2017 8.957 8.957 8.900 8.934 49,619 -0.03(-0.38%)
Jan 11, 2017 8.928 8.990 8.923 8.968 48,516 +0.00(+0.00%)
Jan 10, 2017 8.957 8.974 8.912 8.968 53,302 +0.04(+0.44%)
Jan 09, 2017 8.979 9.002 8.906 8.928 70,937 -0.05(-0.56%)
Jan 06, 2017 8.968 8.995 8.953 8.979 110,152 +0.02(+0.19%)
Jan 05, 2017 8.900 8.996 8.900 8.962 106,447 +0.05(+0.51%)
Jan 04, 2017 8.861 8.951 8.844 8.917 113,764 +0.09(+1.02%)
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.