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 (%)
Jun 30, 2016 9.659 9.695 9.563 9.642 149,650 +0.04(+0.41%)
Jun 29, 2016 9.637 9.693 9.521 9.603 169,707 -0.01(-0.12%)
Jun 28, 2016 9.614 9.716 9.530 9.614 154,565 +0.04(+0.41%)
Jun 27, 2016 9.575 9.637 9.569 9.575 159,151 -0.04(-0.41%)
Jun 24, 2016 9.569 9.743 9.305 9.614 177,262 +0.02(+0.18%)
Jun 23, 2016 9.721 9.834 9.592 9.597 70,401 -0.12(-1.22%)
Jun 22, 2016 9.682 9.766 9.642 9.716 100,819 +0.00(+0.00%)
Jun 21, 2016 9.783 9.789 9.687 9.716 53,398 -0.07(-0.69%)
Jun 20, 2016 9.851 9.851 9.755 9.783 60,584 -0.02(-0.17%)
Jun 17, 2016 9.834 9.885 9.755 9.800 61,504 -0.02(-0.23%)
Jun 16, 2016 9.811 9.907 9.794 9.823 147,035 +0.01(+0.11%)
Jun 15, 2016 9.930 9.930 9.715 9.811 170,018 +0.07(+0.69%)
Jun 14, 2016 9.682 9.755 9.682 9.744 81,851 +0.05(+0.46%)
Jun 13, 2016 9.772 9.817 9.687 9.699 69,754 -0.09(-0.92%)
Jun 10, 2016 9.755 9.845 9.721 9.789 96,345 +0.00(+0.00%)
Jun 09, 2016 9.693 9.839 9.682 9.789 115,857 +0.05(+0.52%)
Jun 08, 2016 9.682 9.778 9.682 9.738 48,578 +0.03(+0.35%)
Jun 07, 2016 9.761 9.778 9.704 9.704 114,555 -0.04(-0.40%)
Jun 06, 2016 9.716 9.806 9.710 9.744 113,201 -0.02(-0.17%)
Jun 03, 2016 9.811 9.845 9.744 9.761 59,660 -0.04(-0.40%)
Jun 02, 2016 9.738 9.834 9.693 9.800 117,957 +0.04(+0.40%)
Jun 01, 2016 9.710 9.800 9.688 9.761 99,595 +0.06(+0.58%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
May 02, 2016 9.597 9.648 9.547 9.614 102,901 +0.04(+0.41%)
Apr 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
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.