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: 6:30 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 (%)
Sep 30, 2016 6.841 6.874 6.833 6.841 163,252 -0.02(-0.30%)
Sep 29, 2016 6.935 6.935 6.833 6.861 216,744 -0.05(-0.77%)
Sep 28, 2016 6.923 6.935 6.898 6.915 131,634 -0.01(-0.18%)
Sep 27, 2016 6.952 6.964 6.911 6.927 169,435 -0.02(-0.35%)
Sep 26, 2016 6.968 7.025 6.939 6.952 181,229 -0.04(-0.59%)
Sep 23, 2016 7.001 7.017 6.970 6.993 102,962 -0.02(-0.23%)
Sep 22, 2016 7.013 7.050 6.984 7.009 149,577 -0.02(-0.23%)
Sep 21, 2016 7.038 7.057 6.993 7.025 72,706 +0.02(+0.23%)
Sep 20, 2016 7.046 7.058 7.009 7.009 70,642 -0.01(-0.18%)
Sep 19, 2016 6.993 7.056 6.993 7.021 81,225 +0.02(+0.23%)
Sep 16, 2016 6.956 7.038 6.956 7.005 159,536 +0.02(+0.29%)
Sep 15, 2016 7.021 7.041 6.960 6.984 126,772 +0.00(+0.06%)
Sep 14, 2016 6.964 7.007 6.939 6.980 140,497 +0.02(+0.29%)
Sep 13, 2016 7.017 7.042 6.943 6.960 85,819 -0.11(-1.57%)
Sep 12, 2016 6.980 7.091 6.939 7.071 167,622 +0.07(+0.94%)
Sep 09, 2016 7.120 7.120 7.001 7.005 137,687 -0.11(-1.61%)
Sep 08, 2016 7.107 7.153 7.095 7.120 92,091 +0.01(+0.12%)
Sep 07, 2016 7.095 7.120 7.091 7.112 213,064 +0.02(+0.23%)
Sep 06, 2016 7.099 7.112 7.042 7.095 193,455 +0.00(+0.00%)
Sep 02, 2016 7.025 7.095 7.095 7.095 153,766 +0.05(+0.76%)
Sep 01, 2016 7.071 7.079 6.980 7.042 129,762 -0.02(-0.35%)
Aug 31, 2016 7.075 7.079 7.005 7.066 247,329 -0.03(-0.40%)
Aug 30, 2016 7.103 7.157 7.038 7.095 274,805 +0.02(+0.23%)
Aug 29, 2016 7.119 7.194 7.059 7.079 725,885 -0.03(-0.45%)
Aug 26, 2016 7.135 7.139 7.087 7.111 320,242 -0.01(-0.17%)
Aug 25, 2016 7.127 7.135 7.107 7.123 148,749 +0.01(+0.17%)
Aug 24, 2016 7.131 7.139 6.979 7.111 103,343 -0.01(-0.11%)
Aug 23, 2016 7.107 7.135 7.107 7.119 124,768 +0.01(+0.17%)
Aug 22, 2016 7.095 7.107 7.059 7.107 111,656 +0.02(+0.28%)
Aug 19, 2016 7.035 7.091 7.035 7.087 133,629 +0.01(+0.17%)
Aug 18, 2016 7.031 7.075 7.019 7.075 164,223 +0.06(+0.91%)
Aug 17, 2016 7.043 7.067 6.991 7.011 199,102 -0.02(-0.28%)
Aug 16, 2016 7.071 7.071 7.023 7.031 102,960 -0.03(-0.45%)
Aug 15, 2016 7.099 7.111 7.055 7.063 194,471 -0.02(-0.28%)
Aug 12, 2016 7.079 7.103 7.063 7.083 145,347 +0.01(+0.11%)
Aug 11, 2016 7.055 7.075 7.043 7.075 137,716 +0.02(+0.23%)
Aug 10, 2016 7.059 7.071 7.027 7.059 162,979 +0.02(+0.23%)
Aug 09, 2016 6.911 7.059 6.911 7.043 217,520 +0.08(+1.15%)
Aug 08, 2016 6.999 7.023 6.955 6.963 126,460 -0.04(-0.51%)
Aug 05, 2016 6.859 7.035 6.859 6.999 284,252 +0.07(+0.98%)
Aug 04, 2016 6.939 6.947 6.903 6.931 243,041 -0.00(-0.06%)
Aug 03, 2016 6.859 6.951 6.847 6.935 235,855 +0.06(+0.87%)
Aug 02, 2016 6.887 6.891 6.847 6.875 221,319 -0.01(-0.17%)
Aug 01, 2016 6.832 6.891 6.832 6.887 148,661 +0.02(+0.29%)
Jul 29, 2016 6.887 6.887 6.832 6.867 222,364 -0.02(-0.29%)
Jul 28, 2016 6.812 6.907 6.812 6.887 327,895 +0.06(+0.94%)
Jul 27, 2016 6.820 6.851 6.820 6.824 111,608 -0.02(-0.29%)
Jul 26, 2016 6.847 6.875 6.828 6.843 131,122 +0.00(+0.06%)
Jul 25, 2016 6.843 6.875 6.832 6.839 119,778 -0.04(-0.64%)
Jul 22, 2016 6.839 6.883 6.820 6.883 94,738 +0.04(+0.52%)
Jul 21, 2016 6.867 6.895 6.824 6.847 91,139 -0.03(-0.46%)
Jul 20, 2016 6.871 6.911 6.859 6.879 148,747 +0.00(+0.06%)
Jul 19, 2016 6.859 6.911 6.858 6.875 99,176 +0.02(+0.23%)
Jul 18, 2016 6.820 6.891 6.820 6.859 103,599 +0.02(+0.35%)
Jul 15, 2016 6.820 6.899 6.820 6.835 116,167 +0.01(+0.18%)
Jul 14, 2016 6.839 6.887 6.800 6.824 150,835 -0.03(-0.41%)
Jul 13, 2016 6.839 6.859 6.800 6.851 128,486 +0.05(+0.70%)
Jul 12, 2016 6.748 6.824 6.724 6.804 183,842 +0.02(+0.35%)
Jul 11, 2016 6.720 6.788 6.711 6.780 196,923 +0.06(+0.89%)
Jul 08, 2016 6.768 6.728 6.700 6.720 115,472 -0.01(-0.12%)
Jul 07, 2016 6.828 6.839 6.712 6.728 221,572 -0.08(-1.11%)
Jul 06, 2016 6.832 6.855 6.768 6.804 128,125 -0.02(-0.35%)
Jul 05, 2016 6.851 6.851 6.808 6.828 55,927 -0.02(-0.23%)
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.