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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 29, 2016 9.909 10.00 9.582 9.610 342,071 -0.28(-2.85%)
Feb 26, 2016 9.638 9.965 9.621 9.892 377,682 -0.02(-0.23%)
Feb 25, 2016 9.790 9.959 9.745 9.914 310,760 +0.22(+2.27%)
Feb 24, 2016 9.520 9.757 9.447 9.695 173,209 +0.07(+0.70%)
Feb 23, 2016 9.762 9.785 9.547 9.627 299,368 +0.01(+0.12%)
Feb 22, 2016 9.548 9.621 9.543 9.616 135,008 +0.12(+1.25%)
Feb 19, 2016 9.582 9.638 9.447 9.497 43,233 -0.05(-0.47%)
Feb 18, 2016 9.554 9.604 9.402 9.543 141,122 +0.08(+0.83%)
Feb 17, 2016 9.098 9.576 9.098 9.464 190,551 +0.02(+0.18%)
Feb 16, 2016 8.675 9.452 8.675 9.447 142,677 +0.24(+2.57%)
Feb 12, 2016 8.990 9.210 9.210 9.210 80,239 +0.26(+2.96%)
Feb 11, 2016 8.985 9.057 8.855 8.945 105,902 -0.17(-1.85%)
Feb 10, 2016 9.024 10.03 9.013 9.114 283,730 +0.19(+2.15%)
Feb 09, 2016 9.098 9.181 8.861 8.923 158,792 -0.26(-2.82%)
Feb 08, 2016 9.182 9.260 9.047 9.182 193,439 -0.08(-0.91%)
Feb 05, 2016 9.272 9.328 9.188 9.266 50,712 -0.02(-0.18%)
Feb 04, 2016 9.126 9.289 9.126 9.283 96,933 +0.15(+1.60%)
Feb 03, 2016 9.143 9.216 9.024 9.137 138,182 +0.02(+0.25%)
Feb 02, 2016 9.098 9.154 8.940 9.114 90,106 -0.02(-0.25%)
Feb 01, 2016 9.047 9.154 9.012 9.137 53,162 +0.01(+0.06%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
Jan 04, 2016 9.362 9.514 9.300 9.435 209,347 -0.02(-0.18%)
Dec 31, 2015 9.357 9.452 9.452 9.452 213,735 +0.03(+0.30%)
Dec 30, 2015 9.509 9.616 9.424 9.424 251,508 -0.17(-1.82%)
Dec 29, 2015 9.650 9.728 9.509 9.599 508,753 -0.07(-0.76%)
Dec 28, 2015 9.751 9.790 9.627 9.672 263,739 -0.08(-0.87%)
Dec 24, 2015 9.858 9.757 9.757 9.757 39,054 -0.08(-0.80%)
Dec 23, 2015 9.807 9.858 9.762 9.835 179,710 +0.07(+0.69%)
Dec 22, 2015 9.644 9.824 9.627 9.768 187,624 +0.14(+1.46%)
Dec 21, 2015 9.492 9.627 9.492 9.627 215,958 +0.04(+0.41%)
Dec 18, 2015 9.666 9.734 9.548 9.588 336,960 -0.10(-0.99%)
Dec 17, 2015 9.689 9.751 9.588 9.683 157,830 +0.10(+1.06%)
Dec 16, 2015 9.233 9.604 9.221 9.582 411,805 +0.35(+3.78%)
Dec 15, 2015 9.199 9.334 9.165 9.233 355,438 -0.01(-0.06%)
Dec 14, 2015 9.362 9.396 9.148 9.238 546,568 -0.15(-1.56%)
Dec 11, 2015 9.407 9.469 9.306 9.385 395,691 -0.08(-0.89%)
Dec 10, 2015 9.481 9.553 9.441 9.469 234,312 -0.01(-0.12%)
Dec 09, 2015 9.492 9.571 9.441 9.481 141,662 -0.01(-0.12%)
Dec 08, 2015 9.447 9.593 9.424 9.492 236,241 -0.02(-0.18%)
Dec 07, 2015 9.520 9.610 9.475 9.509 234,074 -0.07(-0.71%)
Dec 04, 2015 9.633 9.700 9.576 9.576 164,635 -0.06(-0.64%)
Dec 03, 2015 9.672 9.785 9.599 9.638 184,718 -0.06(-0.64%)
Dec 02, 2015 9.790 9.807 9.689 9.700 246,389 -0.10(-1.03%)
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.