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 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2015 7.005 7.026 6.955 6.969 650,376 -0.05(-0.66%)
May 28, 2015 7.005 7.125 7.005 7.015 555,369 -0.20(-2.79%)
May 27, 2015 7.273 7.273 7.199 7.217 790,297 -0.04(-0.49%)
May 26, 2015 7.270 7.288 7.224 7.252 544,447 +0.00(+0.05%)
May 22, 2015 7.284 7.249 7.249 7.249 262,321 -0.02(-0.29%)
May 21, 2015 7.284 7.288 7.249 7.270 370,198 +0.01(+0.15%)
May 20, 2015 7.213 7.266 7.209 7.259 248,337 +0.05(+0.74%)
May 19, 2015 7.160 7.224 7.150 7.206 294,919 +0.03(+0.44%)
May 18, 2015 7.111 7.174 7.111 7.174 338,799 +0.04(+0.50%)
May 15, 2015 7.128 7.139 7.111 7.139 118,465 -0.00(-0.05%)
May 14, 2015 7.118 7.164 7.118 7.143 205,252 +0.03(+0.40%)
May 13, 2015 7.157 7.167 7.104 7.114 295,306 -0.00(-0.05%)
May 12, 2015 7.128 7.132 7.075 7.118 169,154 -0.03(-0.40%)
May 11, 2015 7.174 7.174 7.128 7.146 209,698 -0.02(-0.25%)
May 08, 2015 7.114 7.164 7.093 7.164 339,095 +0.13(+1.91%)
May 07, 2015 7.029 7.082 7.005 7.029 224,417 -0.05(-0.65%)
May 06, 2015 7.128 7.152 7.051 7.075 394,104 -0.02(-0.25%)
May 05, 2015 7.125 7.143 7.086 7.093 306,463 -0.03(-0.40%)
May 04, 2015 7.128 7.128 7.097 7.121 165,957 +0.01(+0.15%)
May 01, 2015 7.121 7.139 7.079 7.111 190,530 -0.01(-0.10%)
Apr 30, 2015 7.128 7.128 7.075 7.118 269,331 -0.00(-0.05%)
Apr 29, 2015 7.135 7.135 7.079 7.121 301,599 -0.02(-0.30%)
Apr 28, 2015 7.135 7.157 7.114 7.143 230,859 +0.01(+0.10%)
Apr 27, 2015 7.174 7.178 7.132 7.135 203,791 -0.03(-0.44%)
Apr 24, 2015 7.135 7.171 7.135 7.167 230,922 +0.04(+0.55%)
Apr 23, 2015 7.097 7.132 7.075 7.128 205,111 +0.02(+0.35%)
Apr 22, 2015 7.128 7.139 7.089 7.104 284,389 -0.02(-0.35%)
Apr 21, 2015 7.128 7.146 7.118 7.128 93,013 +0.01(+0.10%)
Apr 20, 2015 7.121 7.143 7.093 7.121 369,381 +0.01(+0.15%)
Apr 17, 2015 7.128 7.132 7.086 7.111 362,970 -0.04(-0.50%)
Apr 16, 2015 7.128 7.154 7.128 7.146 115,215 -0.00(-0.05%)
Apr 15, 2015 7.150 7.157 7.128 7.150 196,907 +0.01(+0.10%)
Apr 14, 2015 7.118 7.157 7.111 7.143 263,361 +0.02(+0.25%)
Apr 13, 2015 7.135 7.139 7.111 7.125 457,991 +0.01(+0.15%)
Apr 10, 2015 7.135 7.135 7.093 7.114 303,125 +0.00(+0.05%)
Apr 09, 2015 7.143 7.146 7.075 7.111 1,040,947 -0.02(-0.30%)
Apr 08, 2015 7.075 7.181 7.047 7.132 303,105 +0.08(+1.20%)
Apr 07, 2015 7.036 7.075 7.036 7.047 201,939 -0.01(-0.10%)
Apr 06, 2015 7.022 7.075 7.015 7.054 219,558 +0.02(+0.35%)
Apr 02, 2015 7.022 7.029 7.029 7.029 849,718 -0.01(-0.15%)
Apr 01, 2015 7.029 7.075 7.026 7.040 461,668 -0.00(-0.05%)
Mar 31, 2015 7.036 7.058 7.022 7.043 152,971 +0.01(+0.10%)
Mar 30, 2015 7.058 7.058 6.990 7.036 284,406 -0.01(-0.20%)
Mar 27, 2015 7.043 7.072 7.029 7.051 195,373 -0.00(-0.05%)
Mar 26, 2015 7.040 7.079 7.040 7.054 99,362 -0.01(-0.10%)
Mar 25, 2015 7.086 7.118 7.047 7.061 236,606 -0.04(-0.55%)
Mar 24, 2015 7.139 7.139 7.083 7.100 147,883 -0.02(-0.35%)
Mar 23, 2015 7.082 7.150 7.082 7.125 162,698 +0.01(+0.15%)
Mar 20, 2015 7.107 7.132 7.079 7.114 275,143 +0.05(+0.70%)
Mar 19, 2015 7.036 7.109 6.969 7.065 283,784 -0.03(-0.40%)
Mar 18, 2015 7.040 7.100 7.015 7.093 284,274 +0.07(+1.06%)
Mar 17, 2015 7.082 7.139 7.019 7.019 371,543 -0.12(-1.68%)
Mar 16, 2015 7.005 7.146 6.997 7.139 499,841 +0.10(+1.46%)
Mar 13, 2015 7.075 7.075 6.990 7.036 162,074 -0.04(-0.55%)
Mar 12, 2015 7.033 7.100 7.022 7.075 208,446 +0.04(+0.60%)
Mar 11, 2015 7.058 7.075 7.005 7.033 247,642 +0.01(+0.15%)
Mar 10, 2015 6.976 7.065 6.976 7.022 457,174 +0.00(+0.05%)
Mar 09, 2015 7.033 7.065 7.001 7.019 376,374 -0.00(-0.05%)
Mar 06, 2015 7.153 7.196 6.990 7.022 869,101 -0.16(-2.22%)
Mar 05, 2015 7.135 7.199 7.135 7.181 329,374 +0.04(+0.50%)
Mar 04, 2015 7.135 7.174 7.114 7.146 278,747 +0.01(+0.20%)
Mar 03, 2015 7.128 7.188 7.125 7.132 487,087 -0.06(-0.84%)
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.