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: 7:00 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 31, 2016 6.940 6.952 6.876 6.880 111,231 -0.08(-1.20%)
May 27, 2016 6.892 6.964 6.964 6.964 204,210 +0.00(+0.00%)
May 26, 2016 7.061 7.061 6.949 6.964 462,954 -0.05(-0.66%)
May 25, 2016 7.022 7.026 6.967 7.011 274,493 +0.03(+0.50%)
May 24, 2016 6.925 6.984 6.898 6.976 200,804 +0.05(+0.78%)
May 23, 2016 6.894 6.949 6.879 6.922 210,003 +0.05(+0.79%)
May 20, 2016 6.867 6.894 6.825 6.867 160,348 +0.05(+0.74%)
May 19, 2016 6.755 6.828 6.716 6.817 114,271 +0.00(+0.06%)
May 18, 2016 6.751 6.840 6.751 6.813 241,968 +0.03(+0.46%)
May 17, 2016 6.751 6.848 6.751 6.782 158,693 -0.00(-0.06%)
May 16, 2016 6.774 6.844 6.774 6.786 210,974 -0.01(-0.17%)
May 13, 2016 6.739 6.821 6.697 6.797 120,421 +0.00(+0.00%)
May 12, 2016 6.790 6.840 6.747 6.797 214,766 +0.05(+0.81%)
May 11, 2016 6.712 6.786 6.658 6.743 186,447 +0.03(+0.40%)
May 10, 2016 6.712 6.755 6.673 6.716 268,490 +0.06(+0.87%)
May 09, 2016 6.685 6.747 6.634 6.658 249,350 -0.01(-0.12%)
May 06, 2016 6.437 6.716 6.437 6.665 407,626 +0.05(+0.82%)
May 05, 2016 6.623 6.681 6.592 6.611 163,222 +0.02(+0.29%)
May 04, 2016 6.584 6.596 6.503 6.592 216,446 +0.03(+0.47%)
May 03, 2016 6.619 6.649 6.557 6.561 185,334 -0.07(-1.00%)
May 02, 2016 6.615 6.650 6.580 6.627 149,293 +0.03(+0.41%)
Apr 29, 2016 6.631 6.631 6.576 6.600 115,168 -0.01(-0.18%)
Apr 28, 2016 6.631 6.731 6.561 6.611 252,639 -0.10(-1.45%)
Apr 27, 2016 6.673 6.720 6.669 6.708 150,739 -0.02(-0.23%)
Apr 26, 2016 6.627 6.739 6.627 6.724 105,961 +0.09(+1.29%)
Apr 25, 2016 6.600 6.638 6.584 6.638 126,924 +0.04(+0.59%)
Apr 22, 2016 6.603 6.631 6.572 6.600 75,140 -0.01(-0.18%)
Apr 21, 2016 6.728 6.728 6.611 6.611 192,277 -0.02(-0.23%)
Apr 20, 2016 6.685 6.697 6.499 6.627 400,443 -0.05(-0.70%)
Apr 19, 2016 6.654 6.688 6.642 6.673 124,689 +0.02(+0.23%)
Apr 18, 2016 6.646 6.700 6.638 6.658 118,665 -0.04(-0.58%)
Apr 15, 2016 6.654 6.755 6.654 6.697 67,093 +0.02(+0.35%)
Apr 14, 2016 6.766 6.786 6.673 6.673 127,993 -0.06(-0.86%)
Apr 13, 2016 6.689 6.759 6.645 6.731 132,370 +0.09(+1.34%)
Apr 12, 2016 6.638 6.728 6.638 6.642 115,026 +0.01(+0.12%)
Apr 11, 2016 6.592 6.689 6.565 6.634 236,757 +0.04(+0.59%)
Apr 08, 2016 6.596 6.634 6.518 6.596 357,657 -0.06(-0.87%)
Apr 07, 2016 6.665 6.720 6.615 6.654 95,164 -0.07(-0.98%)
Apr 06, 2016 6.654 6.726 6.631 6.720 186,597 +0.06(+0.93%)
Apr 05, 2016 6.654 6.731 6.623 6.658 126,395 +0.00(+0.06%)
Apr 04, 2016 6.697 6.735 6.638 6.654 152,355 -0.09(-1.32%)
Apr 01, 2016 6.689 6.766 6.689 6.743 74,635 -0.02(-0.23%)
Mar 31, 2016 6.751 6.828 6.685 6.759 226,782 +0.00(+0.06%)
Mar 30, 2016 6.813 6.834 6.704 6.755 151,940 -0.06(-0.85%)
Mar 29, 2016 6.704 6.848 6.673 6.813 226,078 +0.09(+1.33%)
Mar 28, 2016 6.693 6.766 6.685 6.724 100,778 -0.01(-0.12%)
Mar 24, 2016 6.751 6.731 6.731 6.731 144,852 -0.03(-0.46%)
Mar 23, 2016 6.875 6.941 6.762 6.762 75,104 -0.11(-1.64%)
Mar 22, 2016 6.851 6.960 6.817 6.875 299,131 +0.01(+0.11%)
Mar 21, 2016 6.891 6.894 6.828 6.867 97,667 -0.02(-0.34%)
Mar 18, 2016 6.832 6.891 6.805 6.891 102,144 +0.05(+0.68%)
Mar 17, 2016 6.790 6.894 6.743 6.844 229,184 +0.04(+0.63%)
Mar 16, 2016 6.712 6.848 6.712 6.801 238,991 +0.10(+1.51%)
Mar 15, 2016 6.697 6.716 6.631 6.700 142,793 +0.03(+0.47%)
Mar 14, 2016 6.685 6.724 6.615 6.669 129,187 -0.03(-0.46%)
Mar 11, 2016 6.689 6.724 6.627 6.700 65,173 +0.03(+0.41%)
Mar 10, 2016 6.731 6.733 6.646 6.673 128,125 +0.00(+0.00%)
Mar 09, 2016 6.600 6.735 6.580 6.673 147,440 +0.07(+1.12%)
Mar 08, 2016 6.638 6.712 6.530 6.600 135,349 -0.06(-0.93%)
Mar 07, 2016 6.634 6.739 6.634 6.662 174,132 -0.02(-0.29%)
Mar 04, 2016 6.704 6.755 6.657 6.681 196,932 +0.03(+0.41%)
Mar 03, 2016 6.600 6.720 6.592 6.654 134,293 +0.09(+1.36%)
Mar 02, 2016 6.448 6.611 6.440 6.565 215,302 +0.07(+1.01%)
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.