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

Ellington Financial Llc (NY: EFC )

11.46 -0.10 (-0.87%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 9.731 9.731 9.651 9.685 78,473 -0.02(-0.18%)
Apr 28, 2016 9.731 9.879 9.629 9.703 172,144 -0.14(-1.45%)
Apr 27, 2016 9.794 9.862 9.788 9.845 102,711 -0.02(-0.23%)
Apr 26, 2016 9.725 9.890 9.725 9.868 72,200 +0.13(+1.29%)
Apr 25, 2016 9.685 9.742 9.663 9.742 86,484 +0.06(+0.59%)
Apr 22, 2016 9.691 9.731 9.646 9.685 51,199 -0.02(-0.18%)
Apr 21, 2016 9.873 9.873 9.703 9.703 131,015 -0.02(-0.23%)
Apr 20, 2016 9.811 9.828 9.537 9.725 272,855 -0.07(-0.70%)
Apr 19, 2016 9.765 9.815 9.748 9.794 84,961 +0.02(+0.23%)
Apr 18, 2016 9.754 9.834 9.742 9.771 80,857 -0.06(-0.58%)
Apr 15, 2016 9.766 9.913 9.766 9.828 45,716 +0.03(+0.35%)
Apr 14, 2016 9.930 9.959 9.794 9.794 87,212 -0.09(-0.86%)
Apr 13, 2016 9.816 9.919 9.753 9.879 90,194 +0.13(+1.34%)
Apr 12, 2016 9.742 9.873 9.742 9.748 78,377 +0.01(+0.12%)
Apr 11, 2016 9.674 9.816 9.634 9.737 161,322 +0.06(+0.59%)
Apr 08, 2016 9.680 9.737 9.566 9.680 243,702 -0.09(-0.87%)
Apr 07, 2016 9.782 9.862 9.708 9.765 64,843 -0.10(-0.98%)
Apr 06, 2016 9.765 9.871 9.731 9.862 127,144 +0.09(+0.93%)
Apr 05, 2016 9.765 9.879 9.720 9.771 86,124 +0.01(+0.06%)
Apr 04, 2016 9.828 9.885 9.742 9.765 103,812 -0.13(-1.32%)
Apr 01, 2016 9.816 9.930 9.816 9.896 50,855 -0.02(-0.23%)
Mar 31, 2016 9.908 10.02 9.811 9.919 154,525 +0.01(+0.06%)
Mar 30, 2016 9.999 10.03 9.839 9.913 103,530 -0.09(-0.85%)
Mar 29, 2016 9.839 10.05 9.794 9.999 154,046 +0.13(+1.33%)
Mar 28, 2016 9.822 9.930 9.811 9.868 68,668 -0.01(-0.12%)
Mar 24, 2016 9.908 9.879 9.879 9.879 98,700 -0.05(-0.46%)
Mar 23, 2016 10.09 10.19 9.925 9.925 51,174 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 10.00 10.09 203,823 +0.01(+0.11%)
Mar 21, 2016 10.11 10.12 10.02 10.08 66,549 -0.03(-0.34%)
Mar 18, 2016 10.03 10.11 9.987 10.11 69,599 +0.07(+0.68%)
Mar 17, 2016 9.964 10.12 9.896 10.04 156,162 +0.06(+0.63%)
Mar 16, 2016 9.851 10.05 9.851 9.982 162,845 +0.15(+1.51%)
Mar 15, 2016 9.828 9.856 9.731 9.834 97,297 +0.05(+0.47%)
Mar 14, 2016 9.811 9.868 9.708 9.788 88,026 -0.05(-0.46%)
Mar 11, 2016 9.816 9.868 9.725 9.834 44,408 +0.04(+0.41%)
Mar 10, 2016 9.879 9.882 9.754 9.794 87,302 +0.00(+0.00%)
Mar 09, 2016 9.685 9.885 9.657 9.794 100,463 +0.11(+1.12%)
Mar 08, 2016 9.742 9.851 9.583 9.685 92,225 -0.09(-0.93%)
Mar 07, 2016 9.737 9.890 9.737 9.777 118,651 -0.03(-0.29%)
Mar 04, 2016 9.839 9.913 9.769 9.805 134,186 +0.04(+0.41%)
Mar 03, 2016 9.685 9.862 9.674 9.765 91,505 +0.13(+1.36%)
Mar 02, 2016 9.463 9.703 9.452 9.634 146,703 +0.10(+1.01%)
Mar 01, 2016 9.737 9.828 9.537 9.537 136,220 -0.18(-1.82%)
Feb 29, 2016 10.02 10.11 9.685 9.714 338,414 -0.28(-2.85%)
Feb 26, 2016 9.742 10.07 9.725 9.999 373,644 -0.02(-0.23%)
Feb 25, 2016 9.896 10.07 9.851 10.02 307,437 +0.22(+2.27%)
Feb 24, 2016 9.623 9.862 9.549 9.799 171,357 +0.07(+0.70%)
Feb 23, 2016 9.868 9.890 9.651 9.731 296,168 +0.01(+0.12%)
Feb 22, 2016 9.651 9.725 9.646 9.720 133,565 +0.12(+1.25%)
Feb 19, 2016 9.685 9.742 9.549 9.600 42,771 -0.05(-0.47%)
Feb 18, 2016 9.657 9.708 9.503 9.646 139,613 +0.08(+0.83%)
Feb 17, 2016 9.196 9.680 9.196 9.566 188,514 +0.02(+0.18%)
Feb 16, 2016 8.769 9.555 8.769 9.549 141,152 +0.24(+2.57%)
Feb 12, 2016 9.088 9.310 9.310 9.310 79,381 +0.27(+2.96%)
Feb 11, 2016 9.082 9.155 8.951 9.042 104,769 -0.17(-1.85%)
Feb 10, 2016 9.122 10.14 9.110 9.213 280,697 +0.19(+2.15%)
Feb 09, 2016 9.196 9.280 8.957 9.019 157,095 -0.26(-2.82%)
Feb 08, 2016 9.281 9.360 9.145 9.281 191,371 -0.09(-0.91%)
Feb 05, 2016 9.372 9.429 9.287 9.367 50,170 -0.02(-0.18%)
Feb 04, 2016 9.224 9.389 9.224 9.384 95,897 +0.15(+1.60%)
Feb 03, 2016 9.241 9.315 9.122 9.236 136,705 +0.02(+0.25%)
Feb 02, 2016 9.196 9.253 9.036 9.213 89,142 -0.02(-0.25%)
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.