Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.945 9.945 9.863 9.898 76,788 -0.02(-0.18%)
Apr 28, 2016 9.945 10.10 9.840 9.916 168,447 -0.15(-1.45%)
Apr 27, 2016 10.01 10.08 10.00 10.06 100,505 -0.02(-0.23%)
Apr 26, 2016 9.939 10.11 9.939 10.08 70,650 +0.13(+1.29%)
Apr 25, 2016 9.898 9.956 9.875 9.956 84,626 +0.06(+0.59%)
Apr 22, 2016 9.904 9.945 9.857 9.898 50,099 -0.02(-0.18%)
Apr 21, 2016 10.09 10.09 9.916 9.916 128,201 -0.02(-0.23%)
Apr 20, 2016 10.03 10.04 9.747 9.939 266,996 -0.07(-0.70%)
Apr 19, 2016 9.980 10.03 9.962 10.01 83,136 +0.02(+0.23%)
Apr 18, 2016 9.968 10.05 9.956 9.985 79,120 -0.06(-0.58%)
Apr 15, 2016 9.980 10.13 9.980 10.04 44,734 +0.03(+0.35%)
Apr 14, 2016 10.15 10.18 10.01 10.01 85,339 -0.09(-0.86%)
Apr 13, 2016 10.03 10.14 9.967 10.10 88,258 +0.13(+1.34%)
Apr 12, 2016 9.956 10.09 9.956 9.962 76,694 +0.01(+0.12%)
Apr 11, 2016 9.886 10.03 9.846 9.950 157,858 +0.06(+0.59%)
Apr 08, 2016 9.892 9.950 9.776 9.892 238,468 -0.09(-0.87%)
Apr 07, 2016 9.997 10.08 9.921 9.980 63,451 -0.10(-0.98%)
Apr 06, 2016 9.980 10.09 9.945 10.08 124,413 +0.09(+0.93%)
Apr 05, 2016 9.980 10.10 9.933 9.985 84,274 +0.01(+0.06%)
Apr 04, 2016 10.04 10.10 9.956 9.980 101,583 -0.13(-1.32%)
Apr 01, 2016 10.03 10.15 10.03 10.11 49,763 -0.02(-0.23%)
Mar 31, 2016 10.12 10.24 10.03 10.14 151,207 +0.01(+0.06%)
Mar 30, 2016 10.22 10.25 10.06 10.13 101,306 -0.09(-0.85%)
Mar 29, 2016 10.06 10.27 10.01 10.22 150,738 +0.13(+1.33%)
Mar 28, 2016 10.04 10.15 10.03 10.08 67,194 -0.01(-0.11%)
Mar 24, 2016 10.12 10.10 10.10 10.10 96,580 -0.05(-0.46%)
Mar 23, 2016 10.31 10.41 10.14 10.14 50,075 -0.17(-1.64%)
Mar 22, 2016 10.27 10.44 10.22 10.31 199,446 +0.01(+0.11%)
Mar 21, 2016 10.33 10.34 10.24 10.30 65,119 -0.03(-0.34%)
Mar 18, 2016 10.25 10.33 10.21 10.33 68,104 +0.07(+0.68%)
Mar 17, 2016 10.18 10.34 10.11 10.26 152,809 +0.06(+0.63%)
Mar 16, 2016 10.07 10.27 10.07 10.20 159,348 +0.15(+1.51%)
Mar 15, 2016 10.04 10.07 9.945 10.05 95,207 +0.05(+0.46%)
Mar 14, 2016 10.03 10.08 9.921 10.00 86,135 -0.05(-0.46%)
Mar 11, 2016 10.03 10.08 9.939 10.05 43,454 +0.04(+0.41%)
Mar 10, 2016 10.10 10.10 9.968 10.01 85,427 +0.00(+0.00%)
Mar 09, 2016 9.898 10.10 9.869 10.01 98,306 +0.11(+1.12%)
Mar 08, 2016 9.956 10.07 9.793 9.898 90,244 -0.09(-0.93%)
Mar 07, 2016 9.950 10.11 9.950 9.991 116,103 -0.03(-0.29%)
Mar 04, 2016 10.06 10.13 9.983 10.02 131,305 +0.04(+0.41%)
Mar 03, 2016 9.898 10.08 9.886 9.980 89,540 +0.13(+1.36%)
Mar 02, 2016 9.671 9.916 9.659 9.846 143,553 +0.10(+1.01%)
Mar 01, 2016 9.950 10.04 9.747 9.747 133,295 -0.18(-1.82%)
Feb 29, 2016 10.24 10.33 9.898 9.927 331,146 -0.29(-2.85%)
Feb 26, 2016 9.956 10.29 9.939 10.22 365,620 -0.02(-0.23%)
Feb 25, 2016 10.11 10.29 10.07 10.24 300,835 +0.23(+2.27%)
Feb 24, 2016 9.834 10.08 9.758 10.01 167,677 +0.07(+0.70%)
Feb 23, 2016 10.08 10.11 9.862 9.945 289,807 +0.01(+0.12%)
Feb 22, 2016 9.863 9.939 9.857 9.933 130,696 +0.12(+1.25%)
Feb 19, 2016 9.898 9.956 9.758 9.811 41,852 -0.05(-0.47%)
Feb 18, 2016 9.869 9.921 9.712 9.857 136,615 +0.08(+0.83%)
Feb 17, 2016 9.398 9.892 9.398 9.776 184,465 +0.02(+0.18%)
Feb 16, 2016 8.961 9.764 8.961 9.758 138,120 +0.24(+2.57%)
Feb 12, 2016 9.287 9.514 9.514 9.514 77,677 +0.27(+2.96%)
Feb 11, 2016 9.281 9.356 9.147 9.241 102,519 -0.17(-1.85%)
Feb 10, 2016 9.322 10.36 9.310 9.415 274,669 +0.20(+2.15%)
Feb 09, 2016 9.398 9.484 9.153 9.217 153,721 -0.27(-2.82%)
Feb 08, 2016 9.485 9.565 9.345 9.485 187,261 -0.09(-0.91%)
Feb 05, 2016 9.578 9.636 9.491 9.572 49,092 -0.02(-0.18%)
Feb 04, 2016 9.427 9.595 9.427 9.590 93,838 +0.15(+1.60%)
Feb 03, 2016 9.444 9.520 9.322 9.438 133,769 +0.02(+0.25%)
Feb 02, 2016 9.398 9.456 9.235 9.415 87,228 -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.