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 (%)
Feb 27, 2015 7.151 7.240 7.137 7.240 888,254 +0.09(+1.29%)
Feb 26, 2015 7.116 7.201 7.102 7.148 449,301 +0.02(+0.25%)
Feb 25, 2015 7.151 7.211 7.081 7.130 791,140 -0.29(-3.86%)
Feb 24, 2015 7.399 7.452 7.390 7.417 773,757 +0.00(+0.00%)
Feb 23, 2015 7.360 7.424 7.329 7.417 528,623 +0.04(+0.48%)
Feb 20, 2015 7.346 7.402 7.318 7.381 440,149 +0.03(+0.38%)
Feb 19, 2015 7.378 7.378 7.321 7.353 515,591 +0.00(+0.05%)
Feb 18, 2015 7.353 7.388 7.318 7.349 633,606 +0.02(+0.24%)
Feb 17, 2015 7.371 7.399 7.303 7.332 411,157 -0.00(-0.05%)
Feb 13, 2015 7.356 7.335 7.335 7.335 524,745 -0.00(-0.05%)
Feb 12, 2015 7.141 7.392 7.141 7.339 695,577 +0.13(+1.76%)
Feb 11, 2015 7.148 7.268 7.141 7.211 851,208 -0.08(-1.07%)
Feb 10, 2015 7.286 7.351 7.229 7.289 738,389 -0.05(-0.67%)
Feb 09, 2015 7.470 7.498 7.303 7.339 986,648 -0.14(-1.89%)
Feb 06, 2015 7.561 7.611 7.448 7.480 567,766 -0.08(-1.08%)
Feb 05, 2015 7.547 7.660 7.537 7.561 836,175 +0.04(+0.52%)
Feb 04, 2015 7.477 7.572 7.431 7.523 629,363 +0.04(+0.47%)
Feb 03, 2015 7.399 7.530 7.339 7.487 359,271 +0.08(+1.10%)
Feb 02, 2015 7.374 7.445 7.374 7.406 195,318 +0.00(+0.00%)
Jan 30, 2015 7.388 7.484 7.381 7.406 372,642 -0.01(-0.19%)
Jan 29, 2015 7.417 7.540 7.392 7.420 684,316 -0.00(-0.05%)
Jan 28, 2015 7.484 7.554 7.417 7.424 493,608 +0.00(+0.05%)
Jan 27, 2015 7.385 7.487 7.364 7.420 312,270 +0.04(+0.48%)
Jan 26, 2015 7.215 7.417 7.215 7.385 455,747 +0.15(+2.10%)
Jan 23, 2015 7.158 7.254 7.158 7.233 454,658 +0.08(+1.19%)
Jan 22, 2015 7.151 7.196 7.148 7.148 602,153 +0.01(+0.10%)
Jan 21, 2015 7.134 7.247 7.134 7.141 367,081 +0.00(+0.05%)
Jan 20, 2015 7.141 7.183 7.130 7.137 901,461 -0.02(-0.30%)
Jan 16, 2015 7.109 7.166 7.074 7.158 576,017 +0.02(+0.25%)
Jan 15, 2015 7.144 7.181 7.074 7.141 399,793 -0.00(-0.05%)
Jan 14, 2015 7.113 7.166 7.065 7.144 570,996 +0.02(+0.30%)
Jan 13, 2015 7.059 7.123 7.045 7.123 1,350,652 +0.05(+0.75%)
Jan 12, 2015 7.095 7.113 7.045 7.070 638,506 -0.06(-0.79%)
Jan 09, 2015 7.265 7.265 7.127 7.127 671,388 -0.14(-1.90%)
Jan 08, 2015 7.279 7.339 7.233 7.265 394,801 -0.01(-0.19%)
Jan 07, 2015 7.144 7.286 7.137 7.279 377,169 +0.15(+2.08%)
Jan 06, 2015 7.134 7.197 7.123 7.130 331,692 -0.01(-0.15%)
Jan 05, 2015 7.102 7.155 7.070 7.141 419,236 +0.04(+0.55%)
Jan 02, 2015 7.084 7.123 7.052 7.102 611,822 +0.05(+0.65%)
Dec 31, 2014 7.070 7.056 7.056 7.056 949,068 -0.04(-0.60%)
Dec 30, 2014 7.088 7.105 7.045 7.098 1,141,687 +0.00(+0.05%)
Dec 29, 2014 7.088 7.130 7.074 7.095 634,336 +0.01(+0.10%)
Dec 26, 2014 7.134 7.173 7.081 7.088 557,494 -0.05(-0.74%)
Dec 24, 2014 7.332 7.141 7.141 7.141 357,562 -0.19(-2.65%)
Dec 23, 2014 7.360 7.381 7.307 7.335 443,320 -0.04(-0.57%)
Dec 22, 2014 7.240 7.395 7.240 7.378 687,682 +0.11(+1.46%)
Dec 19, 2014 7.158 7.289 7.127 7.272 1,419,076 +0.12(+1.73%)
Dec 18, 2014 7.141 7.201 7.088 7.148 826,741 +0.05(+0.65%)
Dec 17, 2014 7.017 7.123 6.989 7.102 564,928 +0.10(+1.41%)
Dec 16, 2014 7.017 7.127 6.992 7.003 524,188 -0.04(-0.55%)
Dec 15, 2014 7.045 7.074 6.982 7.042 972,145 +0.05(+0.71%)
Dec 12, 2014 7.052 7.081 6.869 6.992 998,179 -0.08(-1.15%)
Dec 11, 2014 7.081 7.123 7.070 7.074 712,813 -0.01(-0.10%)
Dec 10, 2014 7.219 7.226 7.070 7.081 853,202 -0.13(-1.77%)
Dec 09, 2014 7.049 7.219 7.035 7.208 651,202 +0.10(+1.39%)
Dec 08, 2014 7.268 7.272 7.052 7.109 1,956,344 -0.17(-2.38%)
Dec 05, 2014 7.477 7.512 7.265 7.282 1,530,740 -0.21(-2.78%)
Dec 04, 2014 7.526 7.540 7.477 7.491 618,557 -0.02(-0.28%)
Dec 03, 2014 7.484 7.547 7.477 7.512 653,632 +0.02(+0.33%)
Dec 02, 2014 7.498 7.565 7.480 7.487 941,048 -0.05(-0.70%)
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.