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

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2013 8.175 8.214 8.068 8.069 318,110 +0.06(+0.71%)
Jun 26, 2013 7.903 8.073 7.877 8.013 370,311 +0.18(+2.26%)
Jun 25, 2013 7.818 7.924 7.755 7.836 362,625 +0.08(+1.05%)
Jun 24, 2013 7.931 7.953 7.553 7.755 1,007,964 -0.21(-2.66%)
Jun 21, 2013 8.154 8.175 7.917 7.967 388,357 -0.15(-1.83%)
Jun 20, 2013 8.243 8.243 8.020 8.115 642,142 -0.13(-1.55%)
Jun 19, 2013 8.370 8.405 8.225 8.243 298,421 -0.15(-1.81%)
Jun 18, 2013 8.338 8.420 8.303 8.395 515,560 +0.12(+1.45%)
Jun 17, 2013 8.328 8.366 8.225 8.275 373,319 +0.03(+0.34%)
Jun 14, 2013 8.221 8.363 8.087 8.246 796,109 +0.07(+0.87%)
Jun 13, 2013 7.935 8.175 7.878 8.175 756,201 +0.24(+2.99%)
Jun 12, 2013 8.140 8.204 7.935 7.938 635,866 -0.20(-2.48%)
Jun 11, 2013 8.253 8.264 8.137 8.140 332,975 -0.11(-1.29%)
Jun 10, 2013 8.211 8.335 8.158 8.246 327,658 +0.09(+1.08%)
Jun 07, 2013 8.193 8.232 8.137 8.158 343,935 -0.01(-0.09%)
Jun 06, 2013 8.140 8.190 8.105 8.165 486,055 +0.01(+0.13%)
Jun 05, 2013 8.271 8.313 8.144 8.154 328,051 -0.15(-1.75%)
Jun 04, 2013 8.006 8.359 7.995 8.299 1,384,353 +0.26(+3.26%)
Jun 03, 2013 8.267 8.290 7.889 8.038 1,822,447 -0.22(-2.70%)
May 31, 2013 8.561 8.573 8.137 8.260 1,231,630 -0.31(-3.67%)
May 30, 2013 8.650 8.692 8.561 8.575 457,095 -0.07(-0.78%)
May 29, 2013 8.575 8.657 8.413 8.642 1,345,002 -0.27(-3.06%)
May 28, 2013 8.947 9.046 8.809 8.915 1,237,826 +0.02(+0.24%)
May 24, 2013 8.805 8.940 8.773 8.894 472,614 +0.04(+0.48%)
May 23, 2013 8.862 8.879 8.667 8.851 1,100,291 -0.04(-0.48%)
May 22, 2013 8.954 8.989 8.879 8.894 971,581 -0.08(-0.87%)
May 21, 2013 9.021 9.039 8.954 8.971 672,724 -0.05(-0.55%)
May 20, 2013 9.021 9.035 9.007 9.021 620,777 +0.03(+0.31%)
May 17, 2013 9.021 9.021 8.950 8.993 435,422 -0.01(-0.08%)
May 16, 2013 8.933 9.053 8.904 9.000 918,687 +0.07(+0.75%)
May 15, 2013 8.844 8.957 8.756 8.933 1,301,106 +0.04(+0.40%)
May 13, 2013 8.986 9.003 8.879 8.897 1,438,033 -0.09(-0.98%)
May 10, 2013 8.975 9.003 8.947 8.986 1,465,243 +0.02(+0.20%)
May 09, 2013 8.950 8.986 8.936 8.968 8,567,277 -0.34(-3.61%)
May 08, 2013 9.410 9.438 9.237 9.304 723,060 -0.11(-1.13%)
May 07, 2013 9.343 9.442 9.247 9.410 619,672 +0.23(+2.50%)
May 06, 2013 9.180 9.226 9.170 9.180 309,791 +0.02(+0.19%)
May 03, 2013 9.201 9.221 9.162 9.162 278,015 -0.01(-0.15%)
May 02, 2013 9.124 9.191 9.102 9.177 216,943 +0.09(+0.97%)
May 01, 2013 9.155 9.194 9.063 9.088 161,669 -0.07(-0.73%)
Apr 30, 2013 9.173 9.200 9.145 9.155 244,857 -0.03(-0.35%)
Apr 29, 2013 9.056 9.223 9.053 9.187 460,204 +0.14(+1.52%)
Apr 26, 2013 9.053 9.102 9.021 9.049 174,932 +0.03(+0.31%)
Apr 25, 2013 9.173 9.180 9.017 9.021 197,761 -0.16(-1.70%)
Apr 24, 2013 9.141 9.180 9.113 9.177 89,138 +0.03(+0.35%)
Apr 23, 2013 9.109 9.173 9.071 9.145 371,603 +0.06(+0.70%)
Apr 22, 2013 9.088 9.113 8.879 9.081 158,992 +0.00(+0.04%)
Apr 19, 2013 8.993 9.078 8.925 9.078 162,079 +0.07(+0.75%)
Apr 18, 2013 9.017 9.039 8.922 9.010 178,604 +0.04(+0.47%)
Apr 17, 2013 9.060 9.088 8.936 8.968 151,807 -0.11(-1.21%)
Apr 16, 2013 8.968 9.092 8.936 9.078 255,331 +0.14(+1.58%)
Apr 15, 2013 9.092 9.113 8.872 8.936 365,766 -0.12(-1.37%)
Apr 12, 2013 9.021 9.106 9.021 9.060 215,734 -0.01(-0.16%)
Apr 11, 2013 8.971 9.141 8.943 9.074 300,253 +0.14(+1.58%)
Apr 10, 2013 8.805 8.976 8.798 8.933 229,599 +0.11(+1.24%)
Apr 09, 2013 8.915 8.915 8.816 8.823 482,451 -0.08(-0.91%)
Apr 08, 2013 8.731 8.936 8.703 8.904 360,516 +0.22(+2.48%)
Apr 05, 2013 8.699 8.706 8.568 8.688 503,937 -0.03(-0.32%)
Apr 04, 2013 8.688 8.752 8.685 8.717 196,472 +0.02(+0.20%)
Apr 03, 2013 8.738 8.753 8.685 8.699 388,004 -0.04(-0.45%)
Apr 02, 2013 8.745 8.769 8.685 8.738 202,629 +0.03(+0.32%)
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.