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 (%)
Jun 30, 2017 7.298 7.298 7.267 7.223 207,108 -0.04(-0.49%)
Jun 29, 2017 7.245 7.290 7.214 7.258 421,109 +0.01(+0.18%)
Jun 28, 2017 7.285 7.316 7.245 7.245 72,453 -0.02(-0.31%)
Jun 27, 2017 7.276 7.305 7.232 7.267 150,600 -0.01(-0.18%)
Jun 26, 2017 7.370 7.370 7.258 7.281 262,487 -0.09(-1.21%)
Jun 23, 2017 7.290 7.374 7.272 7.370 130,857 +0.06(+0.79%)
Jun 22, 2017 7.343 7.348 7.274 7.312 104,475 -0.03(-0.36%)
Jun 21, 2017 7.365 7.396 7.303 7.339 99,820 -0.04(-0.54%)
Jun 20, 2017 7.388 7.396 7.363 7.379 115,205 +0.00(+0.06%)
Jun 19, 2017 7.463 7.463 7.352 7.374 192,188 -0.08(-1.02%)
Jun 16, 2017 7.459 7.459 7.396 7.450 186,305 +0.03(+0.42%)
Jun 15, 2017 7.414 7.443 7.388 7.419 168,003 +0.00(+0.06%)
Jun 14, 2017 7.437 7.481 7.383 7.414 117,443 -0.05(-0.66%)
Jun 13, 2017 7.472 7.477 7.408 7.463 115,059 -0.01(-0.18%)
Jun 12, 2017 7.459 7.498 7.441 7.477 87,827 +0.02(+0.30%)
Jun 09, 2017 7.410 7.481 7.405 7.454 132,033 +0.05(+0.72%)
Jun 08, 2017 7.339 7.459 7.313 7.401 104,060 +0.09(+1.22%)
Jun 07, 2017 7.303 7.325 7.293 7.312 70,415 -0.01(-0.12%)
Jun 06, 2017 7.370 7.370 7.298 7.321 102,148 -0.06(-0.84%)
Jun 05, 2017 7.441 7.463 7.352 7.383 137,949 -0.05(-0.66%)
Jun 02, 2017 7.379 7.481 7.379 7.432 163,867 +0.00(+0.06%)
Jun 01, 2017 7.374 7.459 7.370 7.428 112,602 +0.04(+0.48%)
May 31, 2017 7.450 7.457 7.298 7.392 147,023 -0.06(-0.78%)
May 30, 2017 7.383 7.472 7.334 7.450 306,841 +0.09(+1.21%)
May 26, 2017 7.309 7.374 7.287 7.361 356,845 +0.02(+0.30%)
May 25, 2017 7.374 7.374 7.313 7.339 205,485 -0.01(-0.12%)
May 24, 2017 7.359 7.374 7.335 7.348 143,503 -0.02(-0.24%)
May 23, 2017 7.374 7.374 7.317 7.365 192,153 -0.00(-0.06%)
May 22, 2017 7.356 7.369 7.335 7.369 155,500 +0.03(+0.35%)
May 19, 2017 7.326 7.361 7.309 7.343 209,019 +0.03(+0.36%)
May 18, 2017 7.287 7.335 7.252 7.317 124,810 +0.04(+0.54%)
May 17, 2017 7.335 7.335 7.251 7.278 190,961 -0.05(-0.65%)
May 16, 2017 7.317 7.335 7.273 7.326 279,375 +0.04(+0.60%)
May 15, 2017 7.309 7.348 7.274 7.283 156,653 +0.01(+0.18%)
May 12, 2017 7.287 7.318 7.265 7.270 135,125 -0.04(-0.59%)
May 11, 2017 7.309 7.326 7.252 7.313 122,226 -0.00(-0.06%)
May 10, 2017 7.222 7.339 7.213 7.317 150,661 +0.03(+0.48%)
May 09, 2017 7.330 7.369 7.239 7.283 253,049 -0.05(-0.65%)
May 08, 2017 7.296 7.361 7.296 7.330 283,661 +0.03(+0.36%)
May 05, 2017 7.200 7.335 7.172 7.304 681,781 +0.21(+2.93%)
May 04, 2017 7.170 7.184 7.070 7.096 259,315 -0.09(-1.21%)
May 03, 2017 7.192 7.192 7.148 7.183 65,392 -0.01(-0.18%)
May 02, 2017 7.179 7.200 7.114 7.196 114,880 +0.03(+0.36%)
May 01, 2017 7.140 7.196 7.117 7.170 45,574 +0.02(+0.30%)
Apr 28, 2017 7.179 7.187 7.101 7.148 73,546 -0.03(-0.42%)
Apr 27, 2017 7.196 7.222 7.109 7.179 81,325 -0.02(-0.24%)
Apr 26, 2017 7.131 7.226 7.092 7.196 163,595 +0.03(+0.42%)
Apr 25, 2017 7.114 7.200 7.114 7.166 207,698 +0.04(+0.61%)
Apr 24, 2017 7.166 7.187 7.088 7.122 94,383 -0.03(-0.36%)
Apr 21, 2017 7.118 7.161 7.102 7.148 157,877 +0.03(+0.43%)
Apr 20, 2017 7.083 7.131 7.059 7.118 197,441 +0.04(+0.55%)
Apr 19, 2017 7.053 7.091 7.030 7.079 201,474 +0.02(+0.25%)
Apr 18, 2017 7.014 7.066 6.983 7.061 124,236 +0.05(+0.74%)
Apr 17, 2017 6.927 7.009 6.927 7.009 113,656 +0.07(+1.06%)
Apr 13, 2017 6.957 6.957 6.911 6.936 114,987 -0.01(-0.12%)
Apr 12, 2017 6.940 6.950 6.897 6.944 53,714 +0.02(+0.25%)
Apr 11, 2017 6.866 6.944 6.862 6.927 146,036 +0.07(+0.95%)
Apr 10, 2017 6.840 6.879 6.800 6.862 124,109 +0.05(+0.76%)
Apr 07, 2017 6.832 6.849 6.780 6.810 84,266 -0.03(-0.38%)
Apr 06, 2017 6.767 6.845 6.767 6.836 57,401 +0.07(+0.96%)
Apr 05, 2017 6.793 6.849 6.771 6.771 147,270 -0.02(-0.32%)
Apr 04, 2017 6.801 6.806 6.771 6.793 152,243 -0.01(-0.13%)
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.