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

Ellington Financial Llc (NY: EFC )

13.11 +0.08 (+0.61%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Jul 31, 2015 6.625 6.667 6.455 6.455 300,813 -0.11(-1.67%)
Jul 30, 2015 6.536 6.593 6.536 6.565 313,336 +0.02(+0.38%)
Jul 29, 2015 6.494 6.554 6.416 6.540 316,448 +0.14(+2.21%)
Jul 28, 2015 6.282 6.473 6.282 6.398 321,215 +0.09(+1.40%)
Jul 27, 2015 6.310 6.324 6.282 6.310 336,770 -0.06(-0.94%)
Jul 24, 2015 6.363 6.391 6.331 6.370 277,325 +0.01(+0.11%)
Jul 23, 2015 6.451 6.494 6.239 6.363 1,037,423 -0.13(-2.01%)
Jul 22, 2015 6.469 6.504 6.438 6.494 203,971 -0.02(-0.33%)
Jul 21, 2015 6.483 6.589 6.480 6.515 205,697 +0.01(+0.22%)
Jul 20, 2015 6.550 6.572 6.469 6.501 272,432 -0.07(-1.02%)
Jul 17, 2015 6.628 6.671 6.550 6.568 453,411 -0.07(-1.06%)
Jul 16, 2015 6.664 6.695 6.639 6.639 203,884 -0.04(-0.53%)
Jul 15, 2015 6.678 6.692 6.642 6.674 149,618 -0.03(-0.42%)
Jul 14, 2015 6.646 6.706 6.642 6.702 283,897 +0.03(+0.48%)
Jul 13, 2015 6.692 6.699 6.646 6.671 171,001 -0.02(-0.37%)
Jul 10, 2015 6.681 6.717 6.664 6.695 162,207 +0.00(+0.05%)
Jul 09, 2015 6.674 6.715 6.649 6.692 356,942 +0.02(+0.26%)
Jul 08, 2015 6.625 6.695 6.625 6.674 259,512 +0.02(+0.32%)
Jul 07, 2015 6.621 6.666 6.568 6.653 598,874 +0.06(+0.91%)
Jul 06, 2015 6.589 6.632 6.575 6.593 531,076 +0.00(+0.05%)
Jul 02, 2015 6.593 6.589 6.589 6.589 126,448 +0.01(+0.22%)
Jul 01, 2015 6.526 6.575 6.508 6.575 319,248 +0.03(+0.49%)
Jun 30, 2015 6.547 6.575 6.434 6.543 401,533 +0.02(+0.38%)
Jun 29, 2015 6.667 6.681 6.469 6.519 696,132 -0.18(-2.74%)
Jun 26, 2015 6.777 6.780 6.653 6.702 362,034 -0.08(-1.25%)
Jun 25, 2015 6.805 6.823 6.759 6.787 230,347 -0.02(-0.31%)
Jun 24, 2015 6.805 6.847 6.805 6.809 191,465 -0.02(-0.31%)
Jun 23, 2015 6.805 6.844 6.805 6.830 162,591 +0.03(+0.42%)
Jun 22, 2015 6.809 6.858 6.801 6.801 156,091 -0.03(-0.41%)
Jun 19, 2015 6.801 6.840 6.787 6.830 253,911 +0.01(+0.21%)
Jun 18, 2015 6.862 6.911 6.794 6.816 286,055 -0.05(-0.67%)
Jun 17, 2015 6.946 6.961 6.862 6.862 314,301 -0.07(-1.07%)
Jun 16, 2015 6.907 6.943 6.840 6.936 418,713 +0.09(+1.34%)
Jun 15, 2015 6.886 6.890 6.819 6.844 140,292 +0.04(+0.52%)
Jun 12, 2015 6.794 6.844 6.773 6.809 176,843 -0.02(-0.26%)
Jun 11, 2015 6.717 6.830 6.715 6.826 222,234 +0.10(+1.47%)
Jun 10, 2015 6.713 6.748 6.692 6.727 265,478 +0.04(+0.63%)
Jun 09, 2015 6.710 6.724 6.674 6.685 330,219 -0.04(-0.53%)
Jun 08, 2015 6.798 6.801 6.685 6.720 782,490 -0.08(-1.25%)
Jun 05, 2015 6.826 6.845 6.791 6.805 415,615 -0.06(-0.82%)
Jun 04, 2015 6.883 6.883 6.812 6.862 455,190 -0.02(-0.31%)
Jun 03, 2015 6.911 6.918 6.876 6.883 599,007 -0.03(-0.46%)
Jun 02, 2015 6.929 6.975 6.904 6.915 390,803 -0.03(-0.41%)
Jun 01, 2015 6.982 6.983 6.943 6.943 184,628 -0.02(-0.30%)
May 29, 2015 6.999 7.021 6.950 6.964 650,854 -0.05(-0.66%)
May 28, 2015 6.999 7.120 6.999 7.010 555,777 -0.20(-2.79%)
May 27, 2015 7.268 7.268 7.194 7.211 790,877 -0.04(-0.49%)
May 26, 2015 7.265 7.282 7.219 7.247 544,847 +0.00(+0.05%)
May 22, 2015 7.279 7.243 7.243 7.243 262,514 -0.02(-0.29%)
May 21, 2015 7.279 7.282 7.243 7.265 370,470 +0.01(+0.15%)
May 20, 2015 7.208 7.261 7.204 7.254 248,520 +0.05(+0.74%)
May 19, 2015 7.155 7.219 7.144 7.201 295,136 +0.03(+0.44%)
May 18, 2015 7.105 7.169 7.105 7.169 339,047 +0.04(+0.50%)
May 15, 2015 7.123 7.134 7.105 7.134 118,552 -0.00(-0.05%)
May 14, 2015 7.113 7.158 7.113 7.137 205,403 +0.03(+0.40%)
May 13, 2015 7.151 7.162 7.098 7.109 295,523 -0.00(-0.05%)
May 12, 2015 7.123 7.127 7.070 7.113 169,279 -0.03(-0.40%)
May 11, 2015 7.169 7.169 7.123 7.141 209,852 -0.02(-0.25%)
May 08, 2015 7.109 7.158 7.088 7.158 339,344 +0.13(+1.91%)
May 07, 2015 7.024 7.077 6.999 7.024 224,582 -0.05(-0.65%)
May 06, 2015 7.123 7.147 7.045 7.070 394,393 -0.02(-0.25%)
May 05, 2015 7.120 7.137 7.081 7.088 306,689 -0.03(-0.40%)
May 04, 2015 7.123 7.123 7.091 7.116 166,079 +0.01(+0.15%)
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.