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: 6:30 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 (%)
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%)
Apr 03, 2017 8.912 8.951 8.821 8.833 124,023 -0.08(-0.95%)
Mar 31, 2017 8.873 8.923 8.804 8.917 126,485 +0.02(+0.19%)
Mar 30, 2017 8.895 8.923 8.867 8.900 40,212 -0.02(-0.25%)
Mar 29, 2017 8.788 8.940 8.788 8.923 63,975 +0.08(+0.96%)
Mar 28, 2017 8.805 8.855 8.788 8.838 129,808 +0.05(+0.51%)
Mar 27, 2017 8.765 8.850 8.765 8.793 51,149 -0.05(-0.51%)
Mar 24, 2017 8.816 8.912 8.805 8.838 115,506 +0.03(+0.38%)
Mar 23, 2017 8.788 8.906 8.788 8.805 86,909 -0.03(-0.38%)
Mar 22, 2017 8.861 8.861 8.782 8.838 77,427 -0.01(-0.13%)
Mar 21, 2017 8.951 8.951 8.844 8.850 64,142 -0.10(-1.13%)
Mar 20, 2017 8.957 8.974 8.897 8.951 96,351 +0.04(+0.44%)
Mar 17, 2017 8.962 8.968 8.895 8.912 108,509 -0.05(-0.57%)
Mar 16, 2017 8.928 8.988 8.912 8.962 101,057 +0.06(+0.63%)
Mar 15, 2017 8.850 8.937 8.788 8.906 161,617 +0.12(+1.41%)
Mar 14, 2017 8.805 8.912 8.748 8.782 115,939 -0.05(-0.57%)
Mar 13, 2017 8.844 8.872 8.788 8.833 104,260 -0.01(-0.13%)
Mar 10, 2017 8.731 8.895 8.731 8.844 121,341 +0.08(+0.96%)
Mar 09, 2017 8.833 8.850 8.760 8.760 84,377 -0.06(-0.64%)
Mar 08, 2017 8.855 8.889 8.816 8.816 120,178 -0.04(-0.45%)
Mar 07, 2017 8.850 8.878 8.833 8.855 85,812 -0.01(-0.13%)
Mar 06, 2017 8.917 8.917 8.838 8.867 130,522 -0.06(-0.63%)
Mar 03, 2017 8.951 8.951 8.861 8.923 105,003 +0.02(+0.25%)
Mar 02, 2017 8.934 8.966 8.878 8.900 161,001 -0.07(-0.82%)
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.