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

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2016 6.770 6.795 6.719 6.740 330,455 -0.04(-0.56%)
Nov 29, 2016 6.913 6.913 6.719 6.778 268,195 -0.07(-1.05%)
Nov 28, 2016 6.858 6.893 6.776 6.850 417,469 +0.01(+0.18%)
Nov 25, 2016 6.809 6.871 6.789 6.838 134,730 +0.07(+1.09%)
Nov 23, 2016 6.764 6.764 6.764 0 -0.01(-0.18%)
Nov 22, 2016 6.755 6.776 6.727 6.776 194,986 +0.02(+0.30%)
Nov 21, 2016 6.739 6.755 6.657 6.755 340,474 +0.02(+0.30%)
Nov 18, 2016 6.694 6.743 6.665 6.735 189,234 +0.06(+0.86%)
Nov 17, 2016 6.657 6.701 6.652 6.677 83,832 -0.01(-0.18%)
Nov 16, 2016 6.640 6.710 6.636 6.690 177,120 +0.07(+1.05%)
Nov 15, 2016 6.542 6.620 6.542 6.620 189,215 +0.07(+1.13%)
Nov 14, 2016 6.616 6.673 6.542 6.546 193,364 -0.06(-0.87%)
Nov 11, 2016 6.497 6.665 6.497 6.603 226,970 +0.10(+1.58%)
Nov 10, 2016 6.517 6.560 6.480 6.501 188,754 +0.03(+0.44%)
Nov 09, 2016 6.415 6.571 6.410 6.472 232,968 -0.09(-1.38%)
Nov 08, 2016 6.431 6.562 6.431 6.562 145,899 +0.09(+1.33%)
Nov 07, 2016 6.386 6.476 6.386 6.476 181,617 +0.11(+1.68%)
Nov 04, 2016 6.324 6.447 6.282 6.369 338,392 -0.09(-1.46%)
Nov 03, 2016 6.357 6.476 6.328 6.464 190,142 +0.07(+1.03%)
Nov 02, 2016 6.390 6.431 6.345 6.398 127,135 -0.02(-0.38%)
Nov 01, 2016 6.365 6.468 6.304 6.423 315,958 -0.09(-1.39%)
Oct 31, 2016 6.542 6.542 6.468 6.513 128,233 -0.03(-0.50%)
Oct 28, 2016 6.538 6.591 6.534 6.546 84,302 -0.00(-0.06%)
Oct 27, 2016 6.554 6.575 6.534 6.550 50,566 -0.00(-0.06%)
Oct 26, 2016 6.534 6.579 6.534 6.554 141,923 -0.01(-0.19%)
Oct 25, 2016 6.542 6.579 6.535 6.567 188,292 +0.00(+0.00%)
Oct 24, 2016 6.513 6.579 6.493 6.567 156,560 +0.03(+0.50%)
Oct 21, 2016 6.530 6.579 6.517 6.534 142,904 -0.01(-0.19%)
Oct 20, 2016 6.509 6.550 6.509 6.546 81,696 +0.00(+0.06%)
Oct 19, 2016 6.538 6.567 6.517 6.542 98,540 +0.00(+0.06%)
Oct 18, 2016 6.554 6.638 6.468 6.538 154,093 +0.01(+0.13%)
Oct 17, 2016 6.571 6.603 6.489 6.530 112,057 -0.05(-0.69%)
Oct 14, 2016 6.636 6.640 6.542 6.575 134,827 -0.02(-0.37%)
Oct 13, 2016 6.591 6.649 6.579 6.599 221,981 -0.01(-0.19%)
Oct 12, 2016 6.579 6.669 6.579 6.612 81,733 +0.01(+0.19%)
Oct 11, 2016 6.550 6.636 6.550 6.599 111,533 +0.00(+0.06%)
Oct 10, 2016 6.530 6.637 6.521 6.595 344,407 +0.11(+1.65%)
Oct 07, 2016 6.530 6.628 6.480 6.489 453,104 -0.02(-0.32%)
Oct 06, 2016 6.636 6.644 6.480 6.509 505,292 -0.14(-2.04%)
Oct 05, 2016 6.694 6.731 6.640 6.645 181,729 -0.05(-0.68%)
Oct 04, 2016 6.784 6.784 6.608 6.690 515,595 -0.09(-1.33%)
Oct 03, 2016 6.858 6.858 6.780 6.780 99,972 -0.07(-0.96%)
Sep 30, 2016 6.846 6.879 6.838 6.846 163,132 -0.02(-0.30%)
Sep 29, 2016 6.940 6.940 6.838 6.866 216,585 -0.05(-0.77%)
Sep 28, 2016 6.928 6.940 6.903 6.920 131,537 -0.01(-0.18%)
Sep 27, 2016 6.957 6.969 6.916 6.932 169,310 -0.02(-0.35%)
Sep 26, 2016 6.973 7.031 6.944 6.957 181,096 -0.04(-0.59%)
Sep 23, 2016 7.006 7.022 6.975 6.998 102,886 -0.02(-0.23%)
Sep 22, 2016 7.018 7.055 6.990 7.014 149,467 -0.02(-0.23%)
Sep 21, 2016 7.043 7.062 6.998 7.031 72,652 +0.02(+0.23%)
Sep 20, 2016 7.051 7.063 7.014 7.014 70,590 -0.01(-0.18%)
Sep 19, 2016 6.998 7.061 6.998 7.026 81,165 +0.02(+0.23%)
Sep 16, 2016 6.961 7.043 6.961 7.010 159,419 +0.02(+0.29%)
Sep 15, 2016 7.026 7.046 6.965 6.990 126,679 +0.00(+0.06%)
Sep 14, 2016 6.969 7.012 6.944 6.985 140,394 +0.02(+0.29%)
Sep 13, 2016 7.022 7.047 6.948 6.965 85,756 -0.11(-1.57%)
Sep 12, 2016 6.985 7.096 6.944 7.076 167,499 +0.07(+0.94%)
Sep 09, 2016 7.125 7.125 7.006 7.010 137,586 -0.11(-1.61%)
Sep 08, 2016 7.113 7.158 7.100 7.125 92,023 +0.01(+0.12%)
Sep 07, 2016 7.100 7.125 7.096 7.117 212,908 +0.02(+0.23%)
Sep 06, 2016 7.104 7.117 7.047 7.100 193,313 +0.00(+0.00%)
Sep 02, 2016 7.031 7.100 7.100 7.100 153,653 +0.05(+0.76%)
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.