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 (%)
Jun 30, 2017 9.227 9.227 9.187 9.131 163,818 -0.05(-0.49%)
Jun 29, 2017 9.159 9.216 9.120 9.176 333,088 +0.02(+0.18%)
Jun 28, 2017 9.210 9.250 9.159 9.159 57,309 -0.03(-0.31%)
Jun 27, 2017 9.199 9.236 9.143 9.188 119,122 -0.02(-0.18%)
Jun 26, 2017 9.317 9.317 9.176 9.205 207,621 -0.11(-1.21%)
Jun 23, 2017 9.216 9.323 9.194 9.317 103,505 +0.07(+0.79%)
Jun 22, 2017 9.283 9.290 9.196 9.244 82,637 -0.03(-0.36%)
Jun 21, 2017 9.312 9.351 9.233 9.278 78,956 -0.05(-0.54%)
Jun 20, 2017 9.340 9.350 9.309 9.328 91,125 +0.01(+0.06%)
Jun 19, 2017 9.435 9.435 9.295 9.323 152,016 -0.10(-1.02%)
Jun 16, 2017 9.430 9.430 9.351 9.419 147,364 +0.04(+0.42%)
Jun 15, 2017 9.374 9.410 9.340 9.379 132,887 +0.01(+0.06%)
Jun 14, 2017 9.402 9.458 9.334 9.374 92,895 -0.06(-0.66%)
Jun 13, 2017 9.447 9.453 9.365 9.435 91,009 -0.02(-0.18%)
Jun 12, 2017 9.430 9.480 9.407 9.452 69,469 +0.03(+0.30%)
Jun 09, 2017 9.368 9.458 9.362 9.424 104,435 +0.07(+0.72%)
Jun 08, 2017 9.278 9.430 9.245 9.357 82,309 +0.11(+1.22%)
Jun 07, 2017 9.233 9.261 9.220 9.244 55,697 -0.01(-0.12%)
Jun 06, 2017 9.317 9.317 9.227 9.255 80,797 -0.08(-0.84%)
Jun 05, 2017 9.407 9.435 9.295 9.334 109,115 -0.06(-0.66%)
Jun 02, 2017 9.328 9.458 9.328 9.396 129,615 +0.01(+0.06%)
Jun 01, 2017 9.323 9.430 9.317 9.390 89,066 +0.05(+0.48%)
May 31, 2017 9.419 9.427 9.227 9.345 116,292 -0.07(-0.78%)
May 30, 2017 9.334 9.447 9.272 9.419 242,705 -0.14(-1.47%)
May 26, 2017 9.492 9.576 9.464 9.559 274,772 +0.03(+0.30%)
May 25, 2017 9.576 9.576 9.497 9.531 158,224 -0.01(-0.12%)
May 24, 2017 9.557 9.576 9.526 9.543 110,498 -0.02(-0.24%)
May 23, 2017 9.576 9.576 9.503 9.565 147,958 -0.01(-0.06%)
May 22, 2017 9.554 9.571 9.526 9.571 119,736 +0.03(+0.35%)
May 19, 2017 9.514 9.559 9.492 9.537 160,946 +0.03(+0.36%)
May 18, 2017 9.464 9.526 9.419 9.503 96,104 +0.05(+0.54%)
May 17, 2017 9.526 9.526 9.417 9.452 147,040 -0.06(-0.65%)
May 16, 2017 9.503 9.526 9.446 9.514 215,120 +0.06(+0.60%)
May 15, 2017 9.492 9.543 9.447 9.458 120,624 +0.02(+0.18%)
May 12, 2017 9.464 9.504 9.435 9.441 104,047 -0.06(-0.59%)
May 11, 2017 9.492 9.514 9.419 9.497 94,114 -0.01(-0.06%)
May 10, 2017 9.379 9.531 9.368 9.503 116,010 +0.05(+0.48%)
May 09, 2017 9.520 9.571 9.402 9.458 194,849 -0.06(-0.65%)
May 08, 2017 9.475 9.559 9.475 9.520 218,420 +0.03(+0.36%)
May 05, 2017 9.351 9.526 9.315 9.486 524,975 +0.27(+2.93%)
May 04, 2017 9.312 9.330 9.182 9.216 199,674 -0.11(-1.21%)
May 03, 2017 9.340 9.340 9.283 9.328 50,352 -0.02(-0.18%)
May 02, 2017 9.323 9.351 9.238 9.345 88,458 +0.03(+0.36%)
May 01, 2017 9.272 9.345 9.242 9.312 35,092 +0.03(+0.30%)
Apr 28, 2017 9.323 9.334 9.221 9.283 56,631 -0.04(-0.42%)
Apr 27, 2017 9.345 9.379 9.233 9.323 62,620 -0.02(-0.24%)
Apr 26, 2017 9.261 9.385 9.210 9.345 125,969 +0.04(+0.42%)
Apr 25, 2017 9.238 9.351 9.238 9.306 159,929 +0.06(+0.61%)
Apr 24, 2017 9.306 9.334 9.205 9.250 72,675 -0.03(-0.36%)
Apr 21, 2017 9.244 9.300 9.224 9.283 121,566 +0.04(+0.43%)
Apr 20, 2017 9.199 9.261 9.168 9.244 152,031 +0.05(+0.55%)
Apr 19, 2017 9.159 9.210 9.130 9.193 155,135 +0.02(+0.25%)
Apr 18, 2017 9.109 9.176 9.069 9.171 95,662 +0.07(+0.74%)
Apr 17, 2017 8.996 9.103 8.996 9.103 87,516 +0.10(+1.06%)
Apr 13, 2017 9.036 9.036 8.975 9.007 88,540 -0.01(-0.12%)
Apr 12, 2017 9.013 9.026 8.957 9.019 41,360 +0.02(+0.25%)
Apr 11, 2017 8.917 9.019 8.912 8.996 112,449 +0.08(+0.95%)
Apr 10, 2017 8.883 8.934 8.831 8.912 95,565 +0.07(+0.76%)
Apr 07, 2017 8.872 8.894 8.805 8.844 64,885 -0.03(-0.38%)
Apr 06, 2017 8.788 8.889 8.788 8.878 44,199 +0.08(+0.96%)
Apr 05, 2017 8.821 8.895 8.793 8.793 113,398 -0.03(-0.32%)
Apr 04, 2017 8.833 8.838 8.794 8.821 117,228 -0.01(-0.13%)
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.