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

Ellington Financial Llc (NY: EFC )

13.03 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2015 6.261 6.325 6.325 6.325 319,398 +0.02(+0.30%)
Dec 30, 2015 6.363 6.435 6.307 6.307 375,845 -0.12(-1.82%)
Dec 29, 2015 6.457 6.510 6.363 6.423 760,262 -0.05(-0.76%)
Dec 28, 2015 6.525 6.552 6.442 6.472 394,123 -0.06(-0.87%)
Dec 24, 2015 6.597 6.529 6.529 6.529 58,361 -0.05(-0.80%)
Dec 23, 2015 6.563 6.597 6.533 6.582 268,552 +0.05(+0.69%)
Dec 22, 2015 6.454 6.574 6.442 6.536 280,378 +0.09(+1.46%)
Dec 21, 2015 6.352 6.442 6.352 6.442 322,720 +0.03(+0.41%)
Dec 18, 2015 6.469 6.514 6.389 6.416 503,541 -0.06(-0.99%)
Dec 17, 2015 6.484 6.525 6.416 6.480 235,856 +0.07(+1.06%)
Dec 16, 2015 6.178 6.427 6.171 6.412 615,386 +0.23(+3.78%)
Dec 15, 2015 6.156 6.246 6.133 6.178 531,154 -0.00(-0.06%)
Dec 14, 2015 6.265 6.288 6.122 6.182 816,772 -0.10(-1.56%)
Dec 11, 2015 6.295 6.337 6.227 6.280 591,307 -0.06(-0.89%)
Dec 10, 2015 6.344 6.393 6.318 6.337 350,147 -0.01(-0.12%)
Dec 09, 2015 6.352 6.405 6.318 6.344 211,694 -0.01(-0.12%)
Dec 08, 2015 6.322 6.420 6.307 6.352 353,031 -0.01(-0.18%)
Dec 07, 2015 6.371 6.431 6.340 6.363 349,792 -0.05(-0.71%)
Dec 04, 2015 6.446 6.491 6.408 6.408 246,024 -0.04(-0.64%)
Dec 03, 2015 6.472 6.548 6.423 6.450 276,036 -0.04(-0.64%)
Dec 02, 2015 6.552 6.563 6.484 6.491 368,194 -0.07(-1.03%)
Dec 01, 2015 6.638 6.665 6.559 6.559 258,951 -0.11(-1.58%)
Nov 30, 2015 6.702 6.736 6.612 6.665 205,001 -0.02(-0.28%)
Nov 27, 2015 6.653 6.740 6.570 6.683 244,817 +0.03(+0.51%)
Nov 25, 2015 6.613 6.650 6.650 6.650 248,521 +0.04(+0.55%)
Nov 24, 2015 6.584 6.639 6.543 6.613 170,789 +0.05(+0.73%)
Nov 23, 2015 6.562 6.591 6.547 6.565 189,760 +0.02(+0.28%)
Nov 20, 2015 6.562 6.576 6.543 6.547 135,399 +0.00(+0.00%)
Nov 19, 2015 6.525 6.562 6.525 6.547 300,078 +0.01(+0.11%)
Nov 18, 2015 6.507 6.569 6.507 6.540 310,155 +0.01(+0.22%)
Nov 17, 2015 6.569 6.580 6.521 6.525 152,067 -0.04(-0.56%)
Nov 16, 2015 6.514 6.631 6.514 6.562 175,397 +0.01(+0.11%)
Nov 13, 2015 6.543 6.554 6.518 6.554 149,380 +0.00(+0.00%)
Nov 12, 2015 6.587 6.591 6.538 6.554 91,914 -0.03(-0.45%)
Nov 11, 2015 6.613 6.613 6.562 6.584 125,349 +0.01(+0.17%)
Nov 10, 2015 6.587 6.609 6.488 6.573 204,355 +0.07(+1.01%)
Nov 09, 2015 6.430 6.598 6.378 6.507 319,411 +0.02(+0.34%)
Nov 06, 2015 6.419 6.690 6.364 6.485 1,622,393 -0.12(-1.78%)
Nov 05, 2015 6.657 6.657 6.573 6.602 154,618 -0.02(-0.33%)
Nov 04, 2015 6.668 6.705 6.624 6.624 184,217 -0.05(-0.82%)
Nov 03, 2015 6.635 6.738 6.624 6.679 193,058 +0.01(+0.16%)
Nov 02, 2015 6.551 6.672 6.551 6.668 159,381 +0.07(+1.06%)
Oct 30, 2015 6.653 6.705 6.532 6.598 229,090 -0.04(-0.55%)
Oct 29, 2015 6.697 6.782 6.617 6.635 179,590 -0.11(-1.68%)
Oct 28, 2015 6.686 6.763 6.680 6.749 117,691 +0.08(+1.21%)
Oct 27, 2015 6.778 6.796 6.668 6.668 191,759 -0.14(-1.99%)
Oct 26, 2015 6.749 6.869 6.734 6.803 173,490 +0.01(+0.22%)
Oct 23, 2015 6.760 6.866 6.701 6.789 334,456 +0.04(+0.54%)
Oct 22, 2015 6.745 6.760 6.694 6.752 323,533 +0.00(+0.05%)
Oct 21, 2015 6.774 6.774 6.716 6.749 175,697 +0.00(+0.00%)
Oct 20, 2015 6.675 6.755 6.675 6.749 144,314 +0.05(+0.77%)
Oct 19, 2015 6.723 6.734 6.683 6.697 96,576 -0.01(-0.22%)
Oct 16, 2015 6.705 6.775 6.697 6.712 126,445 +0.02(+0.33%)
Oct 15, 2015 6.653 6.738 6.598 6.690 190,848 +0.07(+1.00%)
Oct 14, 2015 6.624 6.705 6.624 6.624 160,308 -0.03(-0.50%)
Oct 13, 2015 6.708 6.756 6.639 6.657 190,033 -0.08(-1.20%)
Oct 12, 2015 6.756 6.756 6.723 6.738 66,896 -0.01(-0.11%)
Oct 09, 2015 6.774 6.774 6.701 6.745 150,316 +0.00(+0.05%)
Oct 08, 2015 6.807 6.814 6.716 6.741 186,238 -0.00(-0.05%)
Oct 07, 2015 6.631 6.782 6.631 6.745 215,084 +0.10(+1.55%)
Oct 06, 2015 6.657 6.668 6.624 6.642 97,542 -0.01(-0.17%)
Oct 05, 2015 6.525 6.664 6.481 6.653 254,168 +0.16(+2.48%)
Oct 02, 2015 6.430 6.521 6.419 6.492 124,610 +0.03(+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.