Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.220 9.220 9.180 9.125 163,938 -0.05(-0.49%)
Jun 29, 2017 9.153 9.209 9.113 9.170 333,333 +0.02(+0.18%)
Jun 28, 2017 9.203 9.243 9.153 9.153 57,351 -0.03(-0.31%)
Jun 27, 2017 9.192 9.229 9.136 9.181 119,209 -0.02(-0.18%)
Jun 26, 2017 9.310 9.310 9.170 9.198 207,774 -0.11(-1.21%)
Jun 23, 2017 9.209 9.316 9.187 9.310 103,581 +0.07(+0.79%)
Jun 22, 2017 9.277 9.283 9.190 9.237 82,698 -0.03(-0.36%)
Jun 21, 2017 9.305 9.344 9.226 9.271 79,014 -0.05(-0.54%)
Jun 20, 2017 9.333 9.344 9.302 9.322 91,192 +0.01(+0.06%)
Jun 19, 2017 9.429 9.429 9.288 9.316 152,128 -0.10(-1.02%)
Jun 16, 2017 9.423 9.423 9.344 9.412 147,472 +0.04(+0.42%)
Jun 15, 2017 9.367 9.403 9.333 9.372 132,984 +0.01(+0.06%)
Jun 14, 2017 9.395 9.451 9.327 9.367 92,963 -0.06(-0.66%)
Jun 13, 2017 9.440 9.446 9.358 9.429 91,076 -0.02(-0.18%)
Jun 12, 2017 9.423 9.473 9.400 9.445 69,520 +0.03(+0.30%)
Jun 09, 2017 9.361 9.451 9.355 9.417 104,512 +0.07(+0.72%)
Jun 08, 2017 9.271 9.423 9.238 9.350 82,370 +0.11(+1.22%)
Jun 07, 2017 9.226 9.254 9.213 9.237 55,738 -0.01(-0.12%)
Jun 06, 2017 9.310 9.310 9.220 9.248 80,856 -0.08(-0.84%)
Jun 05, 2017 9.400 9.429 9.288 9.327 109,195 -0.06(-0.66%)
Jun 02, 2017 9.322 9.451 9.322 9.389 129,710 +0.01(+0.06%)
Jun 01, 2017 9.316 9.423 9.310 9.384 89,131 +0.05(+0.48%)
May 31, 2017 9.412 9.420 9.220 9.338 116,377 -0.07(-0.78%)
May 30, 2017 9.327 9.440 9.265 9.412 242,883 -0.14(-1.47%)
May 26, 2017 9.485 9.569 9.457 9.552 274,974 +0.03(+0.30%)
May 25, 2017 9.569 9.569 9.490 9.524 158,341 -0.01(-0.12%)
May 24, 2017 9.550 9.569 9.519 9.536 110,579 -0.02(-0.24%)
May 23, 2017 9.569 9.569 9.496 9.558 148,067 -0.01(-0.06%)
May 22, 2017 9.547 9.564 9.519 9.564 119,824 +0.03(+0.35%)
May 19, 2017 9.507 9.552 9.485 9.530 161,064 +0.03(+0.36%)
May 18, 2017 9.457 9.519 9.412 9.496 96,175 +0.05(+0.54%)
May 17, 2017 9.519 9.519 9.410 9.445 147,148 -0.06(-0.65%)
May 16, 2017 9.496 9.519 9.439 9.507 215,278 +0.06(+0.60%)
May 15, 2017 9.485 9.536 9.440 9.451 120,712 +0.02(+0.18%)
May 12, 2017 9.457 9.497 9.429 9.434 104,123 -0.06(-0.59%)
May 11, 2017 9.485 9.507 9.412 9.490 94,183 -0.01(-0.06%)
May 10, 2017 9.372 9.524 9.361 9.496 116,095 +0.05(+0.48%)
May 09, 2017 9.513 9.564 9.395 9.451 194,992 -0.06(-0.65%)
May 08, 2017 9.468 9.552 9.468 9.513 218,580 +0.03(+0.36%)
May 05, 2017 9.344 9.519 9.308 9.479 525,360 +0.27(+2.93%)
May 04, 2017 9.305 9.323 9.175 9.209 199,820 -0.11(-1.21%)
May 03, 2017 9.333 9.333 9.277 9.322 50,389 -0.02(-0.18%)
May 02, 2017 9.316 9.344 9.232 9.338 88,523 +0.03(+0.36%)
May 01, 2017 9.265 9.338 9.236 9.305 35,118 +0.03(+0.30%)
Apr 28, 2017 9.316 9.327 9.215 9.277 56,672 -0.04(-0.42%)
Apr 27, 2017 9.338 9.372 9.226 9.316 62,666 -0.02(-0.24%)
Apr 26, 2017 9.254 9.378 9.203 9.338 126,061 +0.04(+0.42%)
Apr 25, 2017 9.232 9.344 9.232 9.299 160,046 +0.06(+0.61%)
Apr 24, 2017 9.299 9.327 9.198 9.243 72,728 -0.03(-0.36%)
Apr 21, 2017 9.237 9.293 9.217 9.277 121,655 +0.04(+0.43%)
Apr 20, 2017 9.192 9.254 9.161 9.237 152,142 +0.05(+0.55%)
Apr 19, 2017 9.153 9.203 9.123 9.187 155,249 +0.02(+0.25%)
Apr 18, 2017 9.102 9.170 9.063 9.164 95,732 +0.07(+0.74%)
Apr 17, 2017 8.989 9.096 8.989 9.096 87,580 +0.10(+1.06%)
Apr 13, 2017 9.029 9.029 8.968 9.001 88,605 -0.01(-0.12%)
Apr 12, 2017 9.006 9.019 8.950 9.012 41,391 +0.02(+0.25%)
Apr 11, 2017 8.911 9.012 8.905 8.989 112,531 +0.08(+0.95%)
Apr 10, 2017 8.877 8.928 8.825 8.905 95,635 +0.07(+0.76%)
Apr 07, 2017 8.866 8.888 8.798 8.838 64,933 -0.03(-0.38%)
Apr 06, 2017 8.781 8.883 8.781 8.871 44,231 +0.08(+0.96%)
Apr 05, 2017 8.815 8.888 8.787 8.787 113,482 -0.03(-0.32%)
Apr 04, 2017 8.826 8.832 8.787 8.815 117,314 -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.