Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.598 6.598 6.511 6.576 173,344 -0.03(-0.44%)
Aug 28, 2015 6.376 6.630 6.369 6.605 513,116 +0.09(+1.34%)
Aug 27, 2015 6.637 6.637 6.444 6.518 510,567 +0.04(+0.54%)
Aug 26, 2015 6.465 6.499 6.360 6.483 630,533 +0.12(+1.93%)
Aug 25, 2015 6.322 6.409 6.304 6.360 509,750 +0.07(+1.17%)
Aug 24, 2015 6.059 6.452 5.954 6.287 770,520 -0.18(-2.76%)
Aug 21, 2015 6.532 6.532 6.446 6.465 442,012 -0.08(-1.28%)
Aug 20, 2015 6.549 6.584 6.539 6.549 263,459 -0.02(-0.27%)
Aug 19, 2015 6.602 6.602 6.539 6.567 228,514 -0.02(-0.27%)
Aug 18, 2015 6.588 6.598 6.567 6.584 226,058 +0.00(+0.05%)
Aug 17, 2015 6.532 6.591 6.532 6.581 148,424 +0.03(+0.48%)
Aug 14, 2015 6.535 6.556 6.532 6.549 180,137 +0.02(+0.38%)
Aug 13, 2015 6.448 6.570 6.429 6.525 453,467 +0.07(+1.14%)
Aug 12, 2015 6.434 6.479 6.399 6.451 359,684 +0.00(+0.05%)
Aug 11, 2015 6.399 6.462 6.357 6.448 411,581 +0.05(+0.77%)
Aug 10, 2015 6.416 6.439 6.280 6.399 482,071 -0.01(-0.16%)
Aug 07, 2015 6.444 6.451 6.340 6.409 324,270 -0.04(-0.60%)
Aug 06, 2015 6.427 6.511 6.413 6.448 670,115 +0.01(+0.22%)
Aug 05, 2015 6.395 6.479 6.395 6.434 193,120 +0.04(+0.60%)
Aug 04, 2015 6.462 6.528 6.385 6.395 285,059 -0.07(-1.08%)
Aug 03, 2015 6.406 6.469 6.385 6.465 199,156 +0.07(+1.10%)
Jul 31, 2015 6.563 6.605 6.395 6.395 303,624 -0.11(-1.67%)
Jul 30, 2015 6.476 6.532 6.476 6.504 316,264 +0.02(+0.38%)
Jul 29, 2015 6.434 6.493 6.357 6.479 319,405 +0.14(+2.21%)
Jul 28, 2015 6.224 6.413 6.224 6.339 324,216 +0.09(+1.40%)
Jul 27, 2015 6.252 6.266 6.224 6.252 339,917 -0.06(-0.94%)
Jul 24, 2015 6.304 6.332 6.273 6.311 279,917 +0.01(+0.11%)
Jul 23, 2015 6.392 6.434 6.182 6.304 1,047,116 -0.13(-2.01%)
Jul 22, 2015 6.409 6.444 6.378 6.434 205,877 -0.02(-0.33%)
Jul 21, 2015 6.423 6.528 6.420 6.455 207,619 +0.01(+0.22%)
Jul 20, 2015 6.490 6.511 6.409 6.441 274,977 -0.07(-1.02%)
Jul 17, 2015 6.567 6.609 6.490 6.507 457,647 -0.07(-1.07%)
Jul 16, 2015 6.602 6.633 6.577 6.577 205,789 -0.04(-0.53%)
Jul 15, 2015 6.616 6.630 6.581 6.612 151,016 -0.03(-0.42%)
Jul 14, 2015 6.584 6.644 6.581 6.640 286,549 +0.03(+0.48%)
Jul 13, 2015 6.630 6.637 6.584 6.609 172,599 -0.02(-0.37%)
Jul 10, 2015 6.619 6.654 6.602 6.633 163,722 +0.00(+0.05%)
Jul 09, 2015 6.612 6.653 6.588 6.630 360,278 +0.02(+0.26%)
Jul 08, 2015 6.563 6.633 6.563 6.612 261,937 +0.02(+0.32%)
Jul 07, 2015 6.560 6.605 6.507 6.591 604,470 +0.06(+0.91%)
Jul 06, 2015 6.528 6.570 6.514 6.532 536,038 +0.00(+0.05%)
Jul 02, 2015 6.532 6.528 6.528 6.528 127,629 +0.01(+0.22%)
Jul 01, 2015 6.465 6.514 6.448 6.514 322,232 +0.03(+0.49%)
Jun 30, 2015 6.486 6.514 6.374 6.483 405,285 +0.02(+0.38%)
Jun 29, 2015 6.605 6.619 6.409 6.458 702,636 -0.18(-2.74%)
Jun 26, 2015 6.714 6.717 6.591 6.640 365,417 -0.08(-1.25%)
Jun 25, 2015 6.742 6.759 6.696 6.724 232,500 -0.02(-0.31%)
Jun 24, 2015 6.742 6.784 6.742 6.745 193,254 -0.02(-0.31%)
Jun 23, 2015 6.742 6.780 6.742 6.766 164,111 +0.03(+0.42%)
Jun 22, 2015 6.745 6.795 6.738 6.738 157,549 -0.03(-0.41%)
Jun 19, 2015 6.738 6.777 6.724 6.766 256,284 +0.01(+0.21%)
Jun 18, 2015 6.798 6.847 6.731 6.752 288,728 -0.05(-0.67%)
Jun 17, 2015 6.882 6.896 6.798 6.798 317,238 -0.07(-1.07%)
Jun 16, 2015 6.844 6.879 6.777 6.872 422,625 +0.09(+1.34%)
Jun 15, 2015 6.823 6.826 6.756 6.780 141,603 +0.04(+0.52%)
Jun 12, 2015 6.731 6.780 6.710 6.745 178,495 -0.02(-0.26%)
Jun 11, 2015 6.654 6.766 6.653 6.763 224,311 +0.10(+1.47%)
Jun 10, 2015 6.651 6.686 6.630 6.665 267,959 +0.04(+0.63%)
Jun 09, 2015 6.647 6.661 6.612 6.623 333,304 -0.04(-0.53%)
Jun 08, 2015 6.735 6.738 6.623 6.658 789,801 -0.08(-1.25%)
Jun 05, 2015 6.763 6.782 6.728 6.742 419,498 -0.06(-0.82%)
Jun 04, 2015 6.819 6.819 6.749 6.798 459,443 -0.02(-0.31%)
Jun 03, 2015 6.847 6.854 6.812 6.819 604,604 -0.03(-0.46%)
Jun 02, 2015 6.865 6.910 6.840 6.851 394,455 -0.03(-0.41%)
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.