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 (%)
Aug 31, 2016 9.712 9.717 9.616 9.700 180,175 -0.04(-0.40%)
Aug 30, 2016 9.751 9.824 9.661 9.740 200,190 -0.26(-2.59%)
Aug 29, 2016 10.06 10.16 9.971 9.999 513,899 -0.05(-0.45%)
Aug 26, 2016 10.08 10.08 10.01 10.04 226,719 -0.02(-0.17%)
Aug 25, 2016 10.07 10.08 10.04 10.06 105,309 +0.02(+0.17%)
Aug 24, 2016 10.07 10.08 9.858 10.04 73,163 -0.01(-0.11%)
Aug 23, 2016 10.04 10.08 10.04 10.06 88,331 +0.02(+0.17%)
Aug 22, 2016 10.02 10.04 9.971 10.04 79,048 +0.03(+0.28%)
Aug 19, 2016 9.937 10.02 9.937 10.01 94,604 +0.02(+0.17%)
Aug 18, 2016 9.931 9.993 9.914 9.993 116,264 +0.09(+0.91%)
Aug 17, 2016 9.948 9.982 9.875 9.903 140,957 -0.03(-0.28%)
Aug 16, 2016 9.988 9.988 9.920 9.931 72,892 -0.05(-0.45%)
Aug 15, 2016 10.03 10.04 9.965 9.976 137,678 -0.03(-0.28%)
Aug 12, 2016 9.999 10.03 9.976 10.00 102,900 +0.01(+0.11%)
Aug 11, 2016 9.965 9.993 9.948 9.993 97,498 +0.02(+0.23%)
Aug 10, 2016 9.971 9.988 9.926 9.971 115,383 +0.02(+0.23%)
Aug 09, 2016 9.762 9.971 9.762 9.948 153,996 +0.11(+1.15%)
Aug 08, 2016 9.886 9.920 9.824 9.835 89,529 -0.05(-0.51%)
Aug 05, 2016 9.689 9.937 9.689 9.886 201,240 +0.10(+0.98%)
Aug 04, 2016 9.802 9.812 9.751 9.790 172,064 -0.01(-0.06%)
Aug 03, 2016 9.689 9.819 9.672 9.796 166,976 +0.08(+0.87%)
Aug 02, 2016 9.728 9.734 9.672 9.712 156,685 -0.02(-0.17%)
Aug 01, 2016 9.650 9.734 9.650 9.728 105,247 +0.03(+0.29%)
Jul 29, 2016 9.728 9.728 9.650 9.700 157,425 -0.03(-0.29%)
Jul 28, 2016 9.621 9.757 9.621 9.728 232,137 +0.09(+0.94%)
Jul 27, 2016 9.633 9.678 9.633 9.638 79,014 -0.03(-0.29%)
Jul 26, 2016 9.672 9.712 9.644 9.666 92,829 +0.01(+0.06%)
Jul 25, 2016 9.666 9.712 9.650 9.661 84,798 -0.06(-0.64%)
Jul 22, 2016 9.661 9.723 9.633 9.723 67,071 +0.05(+0.52%)
Jul 21, 2016 9.700 9.740 9.638 9.672 64,523 -0.05(-0.46%)
Jul 20, 2016 9.706 9.762 9.689 9.717 105,307 +0.01(+0.06%)
Jul 19, 2016 9.689 9.762 9.687 9.712 70,213 +0.02(+0.23%)
Jul 18, 2016 9.633 9.734 9.633 9.689 73,344 +0.03(+0.35%)
Jul 15, 2016 9.633 9.745 9.633 9.655 82,242 +0.02(+0.18%)
Jul 14, 2016 9.661 9.728 9.604 9.638 106,786 -0.04(-0.41%)
Jul 13, 2016 9.661 9.689 9.605 9.678 90,963 +0.07(+0.70%)
Jul 12, 2016 9.531 9.638 9.497 9.610 130,153 +0.03(+0.35%)
Jul 11, 2016 9.492 9.588 9.480 9.576 139,414 +0.08(+0.89%)
Jul 08, 2016 9.559 9.503 9.464 9.492 81,750 -0.01(-0.12%)
Jul 07, 2016 9.644 9.661 9.481 9.503 156,865 -0.11(-1.11%)
Jul 06, 2016 9.650 9.683 9.559 9.610 90,708 -0.03(-0.35%)
Jul 05, 2016 9.678 9.678 9.616 9.644 39,594 -0.02(-0.23%)
Jul 01, 2016 9.689 9.666 9.666 9.666 96,216 +0.02(+0.18%)
Jun 30, 2016 9.666 9.703 9.570 9.650 149,540 +0.04(+0.41%)
Jun 29, 2016 9.644 9.700 9.528 9.610 169,582 -0.01(-0.12%)
Jun 28, 2016 9.621 9.723 9.537 9.621 154,452 +0.04(+0.41%)
Jun 27, 2016 9.582 9.644 9.576 9.582 159,034 -0.04(-0.41%)
Jun 24, 2016 9.576 9.750 9.312 9.621 177,132 +0.02(+0.18%)
Jun 23, 2016 9.728 9.841 9.599 9.604 70,349 -0.12(-1.22%)
Jun 22, 2016 9.689 9.773 9.650 9.723 100,745 +0.00(+0.00%)
Jun 21, 2016 9.790 9.796 9.695 9.723 53,359 -0.07(-0.69%)
Jun 20, 2016 9.858 9.858 9.762 9.790 60,540 -0.02(-0.17%)
Jun 17, 2016 9.841 9.892 9.762 9.807 61,459 -0.02(-0.23%)
Jun 16, 2016 9.819 9.914 9.802 9.830 146,927 +0.01(+0.11%)
Jun 15, 2016 9.937 9.937 9.722 9.819 169,893 +0.07(+0.69%)
Jun 14, 2016 9.689 9.762 9.689 9.751 81,791 +0.05(+0.46%)
Jun 13, 2016 9.779 9.824 9.695 9.706 69,703 -0.09(-0.92%)
Jun 10, 2016 9.762 9.852 9.728 9.796 96,275 +0.00(+0.00%)
Jun 09, 2016 9.700 9.847 9.689 9.796 115,772 +0.05(+0.52%)
Jun 08, 2016 9.689 9.785 9.689 9.745 48,543 +0.03(+0.35%)
Jun 07, 2016 9.768 9.785 9.712 9.712 114,471 -0.04(-0.40%)
Jun 06, 2016 9.723 9.813 9.717 9.751 113,118 -0.02(-0.17%)
Jun 03, 2016 9.819 9.852 9.751 9.768 59,617 -0.04(-0.40%)
Jun 02, 2016 9.745 9.841 9.700 9.807 117,870 +0.04(+0.40%)
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.