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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 10.01 10.06 9.873 9.952 137,283 -0.03(-0.28%)
Nov 27, 2015 9.935 10.06 9.811 9.980 163,947 -0.23(-2.26%)
Nov 25, 2015 10.15 10.21 10.21 10.21 161,840 +0.06(+0.55%)
Nov 24, 2015 10.11 10.19 10.05 10.15 111,220 +0.07(+0.73%)
Nov 23, 2015 10.08 10.12 10.05 10.08 123,574 +0.03(+0.28%)
Nov 20, 2015 10.08 10.10 10.05 10.05 88,173 +0.00(+0.00%)
Nov 19, 2015 10.02 10.08 10.02 10.05 195,415 +0.01(+0.11%)
Nov 18, 2015 9.991 10.09 9.991 10.04 201,977 +0.02(+0.22%)
Nov 17, 2015 10.09 10.10 10.01 10.02 99,028 -0.06(-0.56%)
Nov 16, 2015 10.00 10.18 10.00 10.08 114,221 +0.01(+0.11%)
Nov 13, 2015 10.05 10.06 10.01 10.06 97,278 +0.00(+0.00%)
Nov 12, 2015 10.12 10.12 10.04 10.06 59,856 -0.05(-0.45%)
Nov 11, 2015 10.15 10.15 10.08 10.11 81,629 +0.02(+0.17%)
Nov 10, 2015 10.12 10.15 9.963 10.09 133,078 +0.10(+1.01%)
Nov 09, 2015 9.873 10.13 9.794 9.991 208,005 +0.03(+0.34%)
Nov 06, 2015 9.856 10.27 9.772 9.958 1,056,525 -0.18(-1.78%)
Nov 05, 2015 10.22 10.22 10.09 10.14 100,689 -0.03(-0.33%)
Nov 04, 2015 10.24 10.30 10.17 10.17 119,964 -0.08(-0.82%)
Nov 03, 2015 10.19 10.35 10.17 10.26 125,722 +0.02(+0.17%)
Nov 02, 2015 10.06 10.24 10.06 10.24 103,791 +0.11(+1.06%)
Oct 30, 2015 10.22 10.30 10.03 10.13 149,186 -0.06(-0.55%)
Oct 29, 2015 10.28 10.41 10.16 10.19 116,951 -0.17(-1.68%)
Oct 28, 2015 10.27 10.39 10.26 10.36 76,642 +0.12(+1.21%)
Oct 27, 2015 10.41 10.44 10.24 10.24 124,876 -0.21(-1.99%)
Oct 26, 2015 10.36 10.55 10.34 10.45 112,979 +0.02(+0.22%)
Oct 23, 2015 10.38 10.54 10.29 10.42 217,802 +0.06(+0.54%)
Oct 22, 2015 10.36 10.38 10.28 10.37 210,689 +0.01(+0.05%)
Oct 21, 2015 10.40 10.40 10.31 10.36 114,416 +0.00(+0.00%)
Oct 20, 2015 10.25 10.37 10.25 10.36 93,979 +0.08(+0.77%)
Oct 19, 2015 10.32 10.34 10.26 10.28 62,892 -0.02(-0.22%)
Oct 16, 2015 10.30 10.40 10.28 10.31 82,343 +0.03(+0.33%)
Oct 15, 2015 10.22 10.35 10.13 10.27 124,283 +0.10(+1.00%)
Oct 14, 2015 10.17 10.30 10.17 10.17 104,395 -0.05(-0.50%)
Oct 13, 2015 10.30 10.37 10.19 10.22 123,752 -0.12(-1.20%)
Oct 12, 2015 10.37 10.37 10.32 10.35 43,563 -0.01(-0.11%)
Oct 09, 2015 10.40 10.40 10.29 10.36 97,887 +0.01(+0.05%)
Oct 08, 2015 10.45 10.46 10.31 10.35 121,281 -0.01(-0.05%)
Oct 07, 2015 10.18 10.41 10.18 10.36 140,066 +0.16(+1.55%)
Oct 06, 2015 10.22 10.24 10.17 10.20 63,521 -0.02(-0.17%)
Oct 05, 2015 10.02 10.23 9.952 10.22 165,518 +0.25(+2.48%)
Oct 02, 2015 9.873 10.01 9.856 9.969 81,147 +0.04(+0.40%)
Oct 01, 2015 10.05 10.07 9.879 9.930 157,555 -0.14(-1.34%)
Sep 30, 2015 10.08 10.09 9.913 10.06 245,582 -0.02(-0.17%)
Sep 29, 2015 9.991 10.18 9.891 10.08 389,549 +0.05(+0.50%)
Sep 28, 2015 10.31 10.33 10.02 10.03 183,434 -0.29(-2.84%)
Sep 25, 2015 10.35 10.42 10.31 10.32 160,874 +0.01(+0.11%)
Sep 24, 2015 10.28 10.35 10.27 10.31 141,423 -0.01(-0.05%)
Sep 23, 2015 10.28 10.36 10.19 10.32 124,841 +0.07(+0.66%)
Sep 22, 2015 10.09 10.27 10.05 10.25 66,161 -0.03(-0.33%)
Sep 21, 2015 10.26 10.36 10.26 10.28 91,003 +0.03(+0.33%)
Sep 18, 2015 10.09 10.27 10.09 10.25 228,824 +0.07(+0.72%)
Sep 17, 2015 10.17 10.28 10.09 10.18 183,933 -0.04(-0.39%)
Sep 16, 2015 10.28 10.32 10.19 10.22 166,358 -0.02(-0.17%)
Sep 15, 2015 10.29 10.29 10.14 10.23 129,477 +0.03(+0.28%)
Sep 14, 2015 10.27 10.27 10.18 10.21 46,162 -0.05(-0.44%)
Sep 11, 2015 10.18 10.25 10.13 10.25 216,985 +0.04(+0.39%)
Sep 10, 2015 10.24 10.27 10.06 10.21 427,215 +0.03(+0.28%)
Sep 09, 2015 10.22 10.36 10.15 10.18 338,273 -0.03(-0.28%)
Sep 08, 2015 10.13 10.24 10.03 10.21 1,098,294 +0.22(+2.20%)
Sep 04, 2015 9.851 9.991 9.991 9.991 98,063 +0.03(+0.34%)
Sep 03, 2015 10.07 10.16 9.958 9.958 268,092 -0.11(-1.12%)
Sep 02, 2015 10.13 10.22 10.07 10.07 235,576 -0.06(-0.56%)
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.