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 (%)
Mar 31, 2017 8.866 8.916 8.798 8.911 126,578 +0.02(+0.19%)
Mar 30, 2017 8.888 8.916 8.860 8.894 40,241 -0.02(-0.25%)
Mar 29, 2017 8.781 8.933 8.781 8.916 64,022 +0.08(+0.96%)
Mar 28, 2017 8.798 8.849 8.781 8.832 129,904 +0.05(+0.51%)
Mar 27, 2017 8.759 8.843 8.759 8.787 51,186 -0.05(-0.51%)
Mar 24, 2017 8.809 8.905 8.798 8.832 115,590 +0.03(+0.38%)
Mar 23, 2017 8.781 8.899 8.781 8.798 86,972 -0.03(-0.38%)
Mar 22, 2017 8.854 8.854 8.776 8.831 77,484 -0.01(-0.13%)
Mar 21, 2017 8.944 8.944 8.838 8.843 64,189 -0.10(-1.13%)
Mar 20, 2017 8.950 8.967 8.890 8.944 96,422 +0.04(+0.44%)
Mar 17, 2017 8.956 8.961 8.888 8.905 108,589 -0.05(-0.57%)
Mar 16, 2017 8.922 8.981 8.905 8.956 101,131 +0.06(+0.63%)
Mar 15, 2017 8.843 8.930 8.781 8.899 161,735 +0.12(+1.41%)
Mar 14, 2017 8.798 8.905 8.742 8.776 116,024 -0.05(-0.57%)
Mar 13, 2017 8.838 8.866 8.781 8.826 104,336 -0.01(-0.13%)
Mar 10, 2017 8.725 8.888 8.725 8.838 121,430 +0.08(+0.96%)
Mar 09, 2017 8.826 8.843 8.753 8.753 84,439 -0.06(-0.64%)
Mar 08, 2017 8.849 8.883 8.809 8.809 120,266 -0.04(-0.45%)
Mar 07, 2017 8.843 8.871 8.826 8.849 85,875 -0.01(-0.13%)
Mar 06, 2017 8.911 8.911 8.832 8.860 130,618 -0.06(-0.63%)
Mar 03, 2017 8.944 8.944 8.854 8.916 105,081 +0.02(+0.25%)
Mar 02, 2017 8.928 8.959 8.871 8.894 161,119 -0.07(-0.82%)
Mar 01, 2017 8.989 9.108 8.944 8.967 198,588 +0.01(+0.06%)
Feb 28, 2017 8.928 9.001 8.911 8.961 145,120 +0.02(+0.19%)
Feb 27, 2017 9.040 9.080 8.894 8.944 390,412 -0.44(-4.74%)
Feb 24, 2017 9.187 9.400 9.147 9.389 494,742 +0.19(+2.02%)
Feb 23, 2017 9.203 9.220 9.158 9.203 162,672 +0.01(+0.06%)
Feb 22, 2017 9.158 9.209 9.125 9.198 191,135 +0.05(+0.49%)
Feb 21, 2017 9.102 9.181 9.051 9.153 192,945 +0.12(+1.31%)
Feb 17, 2017 9.035 9.035 9.035 0 -0.03(-0.31%)
Feb 16, 2017 9.102 9.130 9.051 9.063 88,740 +0.01(+0.12%)
Feb 15, 2017 9.085 9.108 9.011 9.051 127,347 -0.03(-0.37%)
Feb 14, 2017 9.226 9.226 8.838 9.085 297,731 -0.14(-1.53%)
Feb 13, 2017 9.091 9.237 9.091 9.226 169,449 +0.14(+1.49%)
Feb 10, 2017 9.102 9.130 9.080 9.091 153,269 +0.01(+0.12%)
Feb 09, 2017 9.080 9.085 9.029 9.080 148,031 +0.10(+1.07%)
Feb 08, 2017 8.956 9.001 8.905 8.984 146,182 +0.03(+0.31%)
Feb 07, 2017 9.102 9.102 8.899 8.956 65,837 -0.09(-1.00%)
Feb 06, 2017 9.085 9.102 9.023 9.046 96,573 -0.02(-0.19%)
Feb 03, 2017 8.995 9.102 8.995 9.063 111,442 +0.07(+0.81%)
Feb 02, 2017 8.888 8.989 8.861 8.989 128,731 +0.10(+1.14%)
Feb 01, 2017 8.826 8.984 8.826 8.888 90,293 +0.06(+0.70%)
Jan 31, 2017 8.821 8.866 8.781 8.826 118,479 -0.02(-0.19%)
Jan 30, 2017 8.866 8.866 8.809 8.843 81,922 -0.05(-0.57%)
Jan 27, 2017 8.905 8.905 8.850 8.894 93,272 +0.03(+0.32%)
Jan 26, 2017 8.860 8.877 8.830 8.866 112,689 +0.01(+0.06%)
Jan 25, 2017 8.894 8.894 8.804 8.860 71,451 +0.03(+0.32%)
Jan 24, 2017 8.838 8.877 8.753 8.832 131,018 -0.07(-0.76%)
Jan 23, 2017 8.792 8.961 8.792 8.899 86,305 +0.06(+0.64%)
Jan 20, 2017 8.860 8.882 8.809 8.843 34,046 -0.02(-0.25%)
Jan 19, 2017 8.866 8.944 8.863 8.866 52,577 +0.01(+0.13%)
Jan 18, 2017 8.832 8.883 8.792 8.854 66,933 +0.01(+0.13%)
Jan 17, 2017 8.804 8.866 8.792 8.843 73,082 +0.02(+0.26%)
Jan 13, 2017 8.821 8.821 8.821 0 -0.11(-1.20%)
Jan 12, 2017 8.950 8.950 8.894 8.928 49,655 -0.03(-0.38%)
Jan 11, 2017 8.922 8.984 8.916 8.961 48,552 +0.00(+0.00%)
Jan 10, 2017 8.950 8.967 8.905 8.961 53,341 +0.04(+0.44%)
Jan 09, 2017 8.973 8.995 8.899 8.922 70,989 -0.05(-0.56%)
Jan 06, 2017 8.961 8.989 8.946 8.973 110,232 +0.02(+0.19%)
Jan 05, 2017 8.894 8.989 8.894 8.956 106,525 +0.05(+0.51%)
Jan 04, 2017 8.854 8.944 8.838 8.911 113,848 +0.09(+1.02%)
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.