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 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 6.626 6.626 6.571 6.595 115,252 -0.01(-0.18%)
Apr 28, 2016 6.626 6.727 6.556 6.606 252,824 -0.10(-1.45%)
Apr 27, 2016 6.668 6.715 6.664 6.703 150,850 -0.02(-0.23%)
Apr 26, 2016 6.622 6.734 6.622 6.719 106,039 +0.09(+1.29%)
Apr 25, 2016 6.595 6.633 6.579 6.633 127,017 +0.04(+0.59%)
Apr 22, 2016 6.599 6.626 6.568 6.595 75,195 -0.01(-0.18%)
Apr 21, 2016 6.723 6.723 6.606 6.606 192,419 -0.02(-0.23%)
Apr 20, 2016 6.680 6.692 6.494 6.622 400,737 -0.05(-0.70%)
Apr 19, 2016 6.649 6.683 6.637 6.668 124,781 +0.02(+0.23%)
Apr 18, 2016 6.641 6.696 6.633 6.653 118,753 -0.04(-0.58%)
Apr 15, 2016 6.649 6.750 6.649 6.692 67,142 +0.02(+0.35%)
Apr 14, 2016 6.761 6.781 6.668 6.668 128,087 -0.06(-0.86%)
Apr 13, 2016 6.684 6.754 6.640 6.727 132,467 +0.09(+1.34%)
Apr 12, 2016 6.633 6.723 6.633 6.637 115,111 +0.01(+0.12%)
Apr 11, 2016 6.587 6.684 6.560 6.630 236,930 +0.04(+0.59%)
Apr 08, 2016 6.591 6.630 6.513 6.591 357,920 -0.06(-0.87%)
Apr 07, 2016 6.661 6.715 6.610 6.649 95,234 -0.07(-0.98%)
Apr 06, 2016 6.649 6.721 6.626 6.715 186,734 +0.06(+0.93%)
Apr 05, 2016 6.649 6.727 6.618 6.653 126,488 +0.00(+0.06%)
Apr 04, 2016 6.692 6.730 6.633 6.649 152,467 -0.09(-1.32%)
Apr 01, 2016 6.684 6.761 6.684 6.738 74,690 -0.02(-0.23%)
Mar 31, 2016 6.746 6.823 6.680 6.754 226,948 +0.00(+0.06%)
Mar 30, 2016 6.808 6.829 6.699 6.750 152,052 -0.06(-0.85%)
Mar 29, 2016 6.699 6.843 6.668 6.808 226,244 +0.09(+1.33%)
Mar 28, 2016 6.688 6.761 6.680 6.719 100,852 -0.01(-0.12%)
Mar 24, 2016 6.746 6.727 6.727 6.727 144,959 -0.03(-0.46%)
Mar 23, 2016 6.870 6.936 6.758 6.758 75,159 -0.11(-1.64%)
Mar 22, 2016 6.846 6.955 6.812 6.870 299,351 +0.01(+0.11%)
Mar 21, 2016 6.885 6.889 6.823 6.862 97,739 -0.02(-0.34%)
Mar 18, 2016 6.827 6.885 6.800 6.885 102,219 +0.05(+0.68%)
Mar 17, 2016 6.785 6.889 6.738 6.839 229,352 +0.04(+0.63%)
Mar 16, 2016 6.707 6.843 6.707 6.796 239,167 +0.10(+1.51%)
Mar 15, 2016 6.692 6.711 6.626 6.696 142,898 +0.03(+0.47%)
Mar 14, 2016 6.680 6.719 6.610 6.664 129,281 -0.03(-0.46%)
Mar 11, 2016 6.684 6.719 6.622 6.696 65,221 +0.03(+0.41%)
Mar 10, 2016 6.727 6.728 6.641 6.668 128,219 +0.00(+0.00%)
Mar 09, 2016 6.595 6.730 6.575 6.668 147,548 +0.07(+1.12%)
Mar 08, 2016 6.633 6.707 6.525 6.595 135,449 -0.06(-0.93%)
Mar 07, 2016 6.630 6.734 6.630 6.657 174,260 -0.02(-0.29%)
Mar 04, 2016 6.699 6.750 6.652 6.676 197,077 +0.03(+0.41%)
Mar 03, 2016 6.595 6.715 6.587 6.649 134,391 +0.09(+1.36%)
Mar 02, 2016 6.443 6.606 6.436 6.560 215,460 +0.07(+1.01%)
Mar 01, 2016 6.630 6.692 6.494 6.494 200,064 -0.12(-1.82%)
Feb 29, 2016 6.820 6.885 6.595 6.614 497,021 -0.19(-2.85%)
Feb 26, 2016 6.633 6.858 6.622 6.808 548,763 +0.18(+2.69%)
Feb 25, 2016 6.547 6.660 6.517 6.630 464,729 +0.15(+2.27%)
Feb 24, 2016 6.366 6.524 6.317 6.483 259,028 +0.05(+0.70%)
Feb 23, 2016 6.528 6.543 6.384 6.437 447,694 +0.01(+0.12%)
Feb 22, 2016 6.385 6.434 6.381 6.430 201,900 +0.08(+1.25%)
Feb 19, 2016 6.407 6.445 6.317 6.351 64,654 -0.03(-0.47%)
Feb 18, 2016 6.389 6.422 6.287 6.381 211,043 +0.05(+0.83%)
Feb 17, 2016 6.083 6.404 6.083 6.328 284,962 +0.01(+0.18%)
Feb 16, 2016 5.801 6.321 5.801 6.317 213,368 +0.16(+2.57%)
Feb 12, 2016 6.012 6.159 6.159 6.159 119,995 +0.18(+2.96%)
Feb 11, 2016 6.008 6.056 5.921 5.982 158,372 -0.11(-1.85%)
Feb 10, 2016 6.034 6.705 6.027 6.095 424,308 +0.13(+2.15%)
Feb 09, 2016 6.083 6.139 5.925 5.967 237,468 -0.17(-2.82%)
Feb 08, 2016 6.140 6.192 6.050 6.140 289,281 -0.06(-0.91%)
Feb 05, 2016 6.200 6.238 6.144 6.196 75,838 -0.01(-0.18%)
Feb 04, 2016 6.102 6.211 6.102 6.208 144,960 +0.10(+1.60%)
Feb 03, 2016 6.114 6.162 6.034 6.110 206,646 +0.02(+0.25%)
Feb 02, 2016 6.083 6.121 5.978 6.095 134,750 -0.02(-0.25%)
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.