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

Ellington Financial Llc (NY: EFC )

11.44 -0.12 (-1.04%)
Official Closing Price Updated: 7:00 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 28, 2017 9.424 9.435 9.321 9.384 56,025 -0.04(-0.42%)
Apr 27, 2017 9.446 9.481 9.333 9.424 61,951 -0.02(-0.24%)
Apr 26, 2017 9.361 9.486 9.310 9.446 124,622 +0.04(+0.42%)
Apr 25, 2017 9.338 9.452 9.338 9.406 158,219 +0.06(+0.61%)
Apr 24, 2017 9.406 9.435 9.304 9.350 71,898 -0.03(-0.36%)
Apr 21, 2017 9.344 9.401 9.323 9.384 120,266 +0.04(+0.43%)
Apr 20, 2017 9.298 9.361 9.267 9.344 150,405 +0.05(+0.55%)
Apr 19, 2017 9.258 9.309 9.228 9.293 153,477 +0.02(+0.25%)
Apr 18, 2017 9.207 9.276 9.167 9.270 94,640 +0.07(+0.74%)
Apr 17, 2017 9.093 9.201 9.093 9.201 86,580 +0.10(+1.06%)
Apr 13, 2017 9.133 9.133 9.072 9.105 87,593 -0.01(-0.12%)
Apr 12, 2017 9.110 9.123 9.053 9.116 40,918 +0.02(+0.25%)
Apr 11, 2017 9.014 9.116 9.008 9.093 111,246 +0.09(+0.95%)
Apr 10, 2017 8.979 9.031 8.927 9.008 94,543 +0.07(+0.76%)
Apr 07, 2017 8.968 8.990 8.900 8.940 64,192 -0.03(-0.38%)
Apr 06, 2017 8.883 8.985 8.883 8.974 43,726 +0.09(+0.96%)
Apr 05, 2017 8.917 8.991 8.888 8.888 112,186 -0.03(-0.32%)
Apr 04, 2017 8.928 8.934 8.889 8.917 115,974 -0.01(-0.13%)
Apr 03, 2017 9.008 9.048 8.917 8.928 122,697 -0.09(-0.95%)
Mar 31, 2017 8.969 9.019 8.900 9.014 125,133 +0.02(+0.19%)
Mar 30, 2017 8.991 9.019 8.962 8.997 39,782 -0.02(-0.25%)
Mar 29, 2017 8.883 9.036 8.883 9.019 63,291 +0.09(+0.96%)
Mar 28, 2017 8.900 8.951 8.883 8.934 128,421 +0.05(+0.51%)
Mar 27, 2017 8.860 8.945 8.860 8.888 50,602 -0.05(-0.51%)
Mar 24, 2017 8.911 9.008 8.900 8.934 114,271 +0.03(+0.38%)
Mar 23, 2017 8.883 9.002 8.883 8.900 85,980 -0.03(-0.38%)
Mar 22, 2017 8.957 8.957 8.877 8.933 76,599 -0.01(-0.13%)
Mar 21, 2017 9.048 9.048 8.940 8.945 63,456 -0.10(-1.13%)
Mar 20, 2017 9.053 9.071 8.993 9.048 95,321 +0.04(+0.44%)
Mar 17, 2017 9.059 9.065 8.991 9.008 107,349 -0.05(-0.57%)
Mar 16, 2017 9.025 9.085 9.008 9.059 99,977 +0.06(+0.63%)
Mar 15, 2017 8.945 9.033 8.883 9.002 159,889 +0.13(+1.41%)
Mar 14, 2017 8.900 9.008 8.843 8.877 114,699 -0.05(-0.57%)
Mar 13, 2017 8.940 8.968 8.883 8.928 103,145 -0.01(-0.13%)
Mar 10, 2017 8.826 8.991 8.826 8.940 120,043 +0.09(+0.96%)
Mar 09, 2017 8.928 8.945 8.854 8.854 83,475 -0.06(-0.64%)
Mar 08, 2017 8.951 8.985 8.911 8.911 118,893 -0.04(-0.45%)
Mar 07, 2017 8.945 8.974 8.928 8.951 84,894 -0.01(-0.13%)
Mar 06, 2017 9.014 9.014 8.934 8.962 129,127 -0.06(-0.63%)
Mar 03, 2017 9.048 9.048 8.957 9.019 103,881 +0.02(+0.25%)
Mar 02, 2017 9.031 9.062 8.974 8.997 159,280 -0.07(-0.82%)
Mar 01, 2017 9.093 9.213 9.048 9.071 196,320 +0.01(+0.06%)
Feb 28, 2017 9.031 9.105 9.014 9.065 143,463 +0.02(+0.19%)
Feb 27, 2017 9.145 9.184 8.997 9.048 385,955 -0.45(-4.74%)
Feb 24, 2017 9.293 9.509 9.253 9.498 489,093 +0.19(+2.02%)
Feb 23, 2017 9.310 9.327 9.264 9.310 160,814 +0.01(+0.06%)
Feb 22, 2017 9.264 9.315 9.230 9.304 188,953 +0.05(+0.49%)
Feb 21, 2017 9.207 9.287 9.156 9.258 190,742 +0.12(+1.31%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.03(-0.31%)
Feb 16, 2017 9.207 9.236 9.156 9.167 87,727 +0.01(+0.12%)
Feb 15, 2017 9.190 9.213 9.115 9.156 125,893 -0.03(-0.37%)
Feb 14, 2017 9.332 9.332 8.940 9.190 294,332 -0.14(-1.53%)
Feb 13, 2017 9.196 9.344 9.196 9.332 167,515 +0.14(+1.49%)
Feb 10, 2017 9.207 9.236 9.184 9.196 151,519 +0.01(+0.12%)
Feb 09, 2017 9.184 9.190 9.133 9.184 146,341 +0.10(+1.07%)
Feb 08, 2017 9.059 9.105 9.008 9.088 144,513 +0.03(+0.31%)
Feb 07, 2017 9.207 9.207 9.002 9.059 65,086 -0.09(-1.00%)
Feb 06, 2017 9.190 9.207 9.127 9.150 95,470 -0.02(-0.19%)
Feb 03, 2017 9.099 9.207 9.099 9.167 110,170 +0.07(+0.81%)
Feb 02, 2017 8.991 9.093 8.963 9.093 127,262 +0.10(+1.14%)
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.