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 (%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
Jan 04, 2016 9.362 9.514 9.300 9.435 209,347 -0.02(-0.18%)
Dec 31, 2015 9.357 9.452 9.452 9.452 213,735 +0.03(+0.30%)
Dec 30, 2015 9.509 9.616 9.424 9.424 251,508 -0.17(-1.82%)
Dec 29, 2015 9.650 9.728 9.509 9.599 508,753 -0.07(-0.76%)
Dec 28, 2015 9.751 9.790 9.627 9.672 263,739 -0.08(-0.87%)
Dec 24, 2015 9.858 9.757 9.757 9.757 39,054 -0.08(-0.80%)
Dec 23, 2015 9.807 9.858 9.762 9.835 179,710 +0.07(+0.69%)
Dec 22, 2015 9.644 9.824 9.627 9.768 187,624 +0.14(+1.46%)
Dec 21, 2015 9.492 9.627 9.492 9.627 215,958 +0.04(+0.41%)
Dec 18, 2015 9.666 9.734 9.548 9.588 336,960 -0.10(-0.99%)
Dec 17, 2015 9.689 9.751 9.588 9.683 157,830 +0.10(+1.06%)
Dec 16, 2015 9.233 9.604 9.221 9.582 411,805 +0.35(+3.78%)
Dec 15, 2015 9.199 9.334 9.165 9.233 355,438 -0.01(-0.06%)
Dec 14, 2015 9.362 9.396 9.148 9.238 546,568 -0.15(-1.56%)
Dec 11, 2015 9.407 9.469 9.306 9.385 395,691 -0.08(-0.89%)
Dec 10, 2015 9.481 9.553 9.441 9.469 234,312 -0.01(-0.12%)
Dec 09, 2015 9.492 9.571 9.441 9.481 141,662 -0.01(-0.12%)
Dec 08, 2015 9.447 9.593 9.424 9.492 236,241 -0.02(-0.18%)
Dec 07, 2015 9.520 9.610 9.475 9.509 234,074 -0.07(-0.71%)
Dec 04, 2015 9.633 9.700 9.576 9.576 164,635 -0.06(-0.64%)
Dec 03, 2015 9.672 9.785 9.599 9.638 184,718 -0.06(-0.64%)
Dec 02, 2015 9.790 9.807 9.689 9.700 246,389 -0.10(-1.03%)
Dec 01, 2015 9.920 9.959 9.802 9.802 173,285 -0.16(-1.58%)
Nov 30, 2015 10.02 10.07 9.880 9.959 137,183 -0.03(-0.28%)
Nov 27, 2015 9.942 10.07 9.819 9.988 163,827 -0.23(-2.26%)
Nov 25, 2015 10.16 10.22 10.22 10.22 161,721 +0.06(+0.55%)
Nov 24, 2015 10.12 10.20 10.06 10.16 111,139 +0.07(+0.73%)
Nov 23, 2015 10.08 10.13 10.06 10.09 123,483 +0.03(+0.28%)
Nov 20, 2015 10.08 10.11 10.06 10.06 88,109 +0.00(+0.00%)
Nov 19, 2015 10.03 10.08 10.03 10.06 195,271 +0.01(+0.11%)
Nov 18, 2015 9.999 10.09 9.999 10.05 201,829 +0.02(+0.22%)
Nov 17, 2015 10.09 10.11 10.02 10.03 98,955 -0.06(-0.56%)
Nov 16, 2015 10.01 10.19 10.01 10.08 114,137 +0.01(+0.11%)
Nov 13, 2015 10.06 10.07 10.02 10.07 97,207 +0.00(+0.00%)
Nov 12, 2015 10.12 10.13 10.05 10.07 59,812 -0.05(-0.45%)
Nov 11, 2015 10.16 10.16 10.08 10.12 81,569 +0.02(+0.17%)
Nov 10, 2015 10.12 10.16 9.971 10.10 132,981 +0.10(+1.01%)
Nov 09, 2015 9.880 10.14 9.802 9.999 207,852 +0.03(+0.34%)
Nov 06, 2015 9.864 10.28 9.779 9.965 1,055,749 -0.18(-1.78%)
Nov 05, 2015 10.23 10.23 10.10 10.15 100,615 -0.03(-0.33%)
Nov 04, 2015 10.25 10.30 10.18 10.18 119,876 -0.08(-0.82%)
Nov 03, 2015 10.20 10.35 10.18 10.26 125,630 +0.02(+0.16%)
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.