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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2017 6.832 6.871 6.779 6.866 164,266 +0.01(+0.19%)
Mar 30, 2017 6.849 6.871 6.827 6.853 52,223 -0.02(-0.25%)
Mar 29, 2017 6.767 6.884 6.767 6.871 83,084 +0.07(+0.96%)
Mar 28, 2017 6.780 6.819 6.767 6.806 168,582 +0.03(+0.51%)
Mar 27, 2017 6.749 6.814 6.749 6.771 66,427 -0.03(-0.51%)
Mar 24, 2017 6.788 6.862 6.780 6.806 150,006 +0.03(+0.38%)
Mar 23, 2017 6.767 6.858 6.767 6.780 112,868 -0.03(-0.38%)
Mar 22, 2017 6.823 6.823 6.762 6.805 100,554 -0.01(-0.13%)
Mar 21, 2017 6.892 6.892 6.810 6.814 83,300 -0.08(-1.13%)
Mar 20, 2017 6.897 6.910 6.851 6.892 125,131 +0.03(+0.44%)
Mar 17, 2017 6.901 6.905 6.849 6.862 140,921 -0.04(-0.57%)
Mar 16, 2017 6.875 6.921 6.862 6.901 131,242 +0.04(+0.63%)
Mar 15, 2017 6.814 6.881 6.767 6.858 209,891 +0.10(+1.41%)
Mar 14, 2017 6.780 6.862 6.736 6.762 150,569 -0.04(-0.57%)
Mar 13, 2017 6.810 6.832 6.767 6.801 135,401 -0.01(-0.13%)
Mar 10, 2017 6.723 6.849 6.723 6.810 157,584 +0.07(+0.96%)
Mar 09, 2017 6.801 6.814 6.745 6.745 109,580 -0.04(-0.64%)
Mar 08, 2017 6.819 6.845 6.788 6.788 156,074 -0.03(-0.45%)
Mar 07, 2017 6.814 6.836 6.801 6.819 111,443 -0.01(-0.13%)
Mar 06, 2017 6.866 6.866 6.806 6.827 169,508 -0.04(-0.63%)
Mar 03, 2017 6.892 6.892 6.823 6.871 136,367 +0.02(+0.25%)
Mar 02, 2017 6.879 6.904 6.836 6.853 209,091 -0.06(-0.82%)
Mar 01, 2017 6.927 7.018 6.892 6.910 257,715 +0.00(+0.06%)
Feb 28, 2017 6.879 6.936 6.866 6.905 188,328 +0.01(+0.19%)
Feb 27, 2017 6.966 6.996 6.853 6.892 506,654 -0.15(-2.09%)
Feb 24, 2017 6.888 7.048 6.858 7.040 659,849 +0.14(+2.02%)
Feb 23, 2017 6.901 6.913 6.867 6.901 216,959 +0.00(+0.06%)
Feb 22, 2017 6.867 6.905 6.841 6.896 254,921 +0.03(+0.49%)
Feb 21, 2017 6.825 6.884 6.787 6.863 257,336 +0.09(+1.31%)
Feb 17, 2017 6.774 6.774 6.774 0 -0.02(-0.31%)
Feb 16, 2017 6.825 6.846 6.787 6.795 118,355 +0.01(+0.12%)
Feb 15, 2017 6.812 6.829 6.756 6.787 169,846 -0.03(-0.37%)
Feb 14, 2017 6.917 6.917 6.626 6.812 397,091 -0.11(-1.53%)
Feb 13, 2017 6.816 6.926 6.816 6.917 225,998 +0.10(+1.49%)
Feb 10, 2017 6.825 6.846 6.808 6.816 204,418 +0.01(+0.12%)
Feb 09, 2017 6.808 6.812 6.770 6.808 197,433 +0.07(+1.07%)
Feb 08, 2017 6.715 6.749 6.677 6.736 194,966 +0.02(+0.31%)
Feb 07, 2017 6.825 6.825 6.673 6.715 87,809 -0.07(-1.00%)
Feb 06, 2017 6.812 6.825 6.765 6.782 128,801 -0.01(-0.19%)
Feb 03, 2017 6.744 6.825 6.744 6.795 148,633 +0.05(+0.81%)
Feb 02, 2017 6.664 6.740 6.644 6.740 171,692 +0.08(+1.14%)
Feb 01, 2017 6.618 6.736 6.618 6.664 120,426 +0.05(+0.70%)
Jan 31, 2017 6.614 6.647 6.584 6.618 158,018 -0.01(-0.19%)
Jan 30, 2017 6.647 6.647 6.605 6.630 109,261 -0.04(-0.57%)
Jan 27, 2017 6.677 6.677 6.635 6.668 124,399 +0.02(+0.32%)
Jan 26, 2017 6.643 6.656 6.620 6.647 150,296 +0.00(+0.06%)
Jan 25, 2017 6.668 6.668 6.601 6.643 95,296 +0.02(+0.32%)
Jan 24, 2017 6.626 6.656 6.563 6.622 174,741 -0.05(-0.76%)
Jan 23, 2017 6.592 6.719 6.592 6.673 115,106 +0.04(+0.64%)
Jan 20, 2017 6.643 6.660 6.605 6.630 45,409 -0.02(-0.25%)
Jan 19, 2017 6.647 6.706 6.645 6.647 70,124 +0.01(+0.13%)
Jan 18, 2017 6.622 6.660 6.592 6.639 89,271 +0.01(+0.13%)
Jan 17, 2017 6.601 6.647 6.592 6.630 97,471 +0.02(+0.26%)
Jan 13, 2017 6.614 6.614 6.614 0 -0.08(-1.20%)
Jan 12, 2017 6.711 6.711 6.668 6.694 66,226 -0.03(-0.38%)
Jan 11, 2017 6.690 6.736 6.685 6.719 64,755 +0.00(+0.00%)
Jan 10, 2017 6.711 6.723 6.677 6.719 71,143 +0.03(+0.44%)
Jan 09, 2017 6.727 6.744 6.673 6.690 94,680 -0.04(-0.56%)
Jan 06, 2017 6.719 6.739 6.708 6.727 147,020 +0.01(+0.19%)
Jan 05, 2017 6.668 6.740 6.668 6.715 142,075 +0.03(+0.51%)
Jan 04, 2017 6.639 6.706 6.626 6.681 151,841 +0.07(+1.02%)
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.