Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.009 7.013 6.940 7.001 249,640 -0.03(-0.40%)
Aug 30, 2016 7.038 7.090 6.973 7.029 277,372 +0.02(+0.23%)
Aug 29, 2016 7.053 7.128 6.993 7.013 732,667 -0.03(-0.45%)
Aug 26, 2016 7.069 7.073 7.021 7.045 323,234 -0.01(-0.17%)
Aug 25, 2016 7.061 7.069 7.041 7.057 150,139 +0.01(+0.17%)
Aug 24, 2016 7.065 7.073 6.914 7.045 104,309 -0.01(-0.11%)
Aug 23, 2016 7.041 7.069 7.041 7.053 125,933 +0.01(+0.17%)
Aug 22, 2016 7.029 7.041 6.993 7.041 112,699 +0.02(+0.28%)
Aug 19, 2016 6.970 7.025 6.970 7.021 134,878 +0.01(+0.17%)
Aug 18, 2016 6.966 7.009 6.954 7.009 165,757 +0.06(+0.91%)
Aug 17, 2016 6.978 7.001 6.926 6.946 200,963 -0.02(-0.28%)
Aug 16, 2016 7.005 7.005 6.958 6.966 103,922 -0.03(-0.45%)
Aug 15, 2016 7.033 7.045 6.990 6.997 196,288 -0.02(-0.28%)
Aug 12, 2016 7.013 7.037 6.997 7.017 146,705 +0.01(+0.11%)
Aug 11, 2016 6.990 7.009 6.978 7.009 139,003 +0.02(+0.23%)
Aug 10, 2016 6.993 7.005 6.962 6.993 164,502 +0.02(+0.23%)
Aug 09, 2016 6.847 6.993 6.847 6.978 219,552 +0.08(+1.15%)
Aug 08, 2016 6.934 6.958 6.891 6.899 127,642 -0.04(-0.51%)
Aug 05, 2016 6.796 6.970 6.796 6.934 286,908 +0.07(+0.98%)
Aug 04, 2016 6.875 6.882 6.839 6.867 245,312 -0.00(-0.06%)
Aug 03, 2016 6.796 6.887 6.784 6.871 238,058 +0.06(+0.87%)
Aug 02, 2016 6.824 6.828 6.784 6.812 223,387 -0.01(-0.17%)
Aug 01, 2016 6.768 6.828 6.768 6.824 150,051 +0.02(+0.29%)
Jul 29, 2016 6.824 6.824 6.768 6.804 224,442 -0.02(-0.29%)
Jul 28, 2016 6.749 6.843 6.749 6.824 330,959 +0.06(+0.94%)
Jul 27, 2016 6.756 6.788 6.756 6.760 112,651 -0.02(-0.29%)
Jul 26, 2016 6.784 6.812 6.764 6.780 132,347 +0.00(+0.06%)
Jul 25, 2016 6.780 6.812 6.768 6.776 120,897 -0.04(-0.64%)
Jul 22, 2016 6.776 6.820 6.756 6.820 95,623 +0.04(+0.52%)
Jul 21, 2016 6.804 6.831 6.760 6.784 91,991 -0.03(-0.46%)
Jul 20, 2016 6.808 6.847 6.796 6.816 150,137 +0.00(+0.06%)
Jul 19, 2016 6.796 6.847 6.794 6.812 100,103 +0.02(+0.23%)
Jul 18, 2016 6.756 6.828 6.756 6.796 104,567 +0.02(+0.35%)
Jul 15, 2016 6.756 6.835 6.756 6.772 117,252 +0.01(+0.18%)
Jul 14, 2016 6.776 6.824 6.737 6.760 152,245 -0.03(-0.41%)
Jul 13, 2016 6.776 6.796 6.737 6.788 129,687 +0.05(+0.70%)
Jul 12, 2016 6.685 6.760 6.662 6.741 185,559 +0.02(+0.35%)
Jul 11, 2016 6.658 6.725 6.649 6.717 198,763 +0.06(+0.89%)
Jul 08, 2016 6.705 6.666 6.638 6.658 116,551 -0.01(-0.12%)
Jul 07, 2016 6.764 6.776 6.650 6.666 223,642 -0.08(-1.11%)
Jul 06, 2016 6.768 6.792 6.705 6.741 129,322 -0.02(-0.35%)
Jul 05, 2016 6.788 6.788 6.745 6.764 56,449 -0.02(-0.23%)
Jul 01, 2016 6.796 6.780 6.780 6.780 137,176 +0.01(+0.18%)
Jun 30, 2016 6.780 6.805 6.713 6.768 213,200 +0.03(+0.41%)
Jun 29, 2016 6.764 6.804 6.683 6.741 241,774 -0.01(-0.12%)
Jun 28, 2016 6.749 6.820 6.689 6.749 220,203 +0.03(+0.41%)
Jun 27, 2016 6.721 6.764 6.717 6.721 226,735 -0.03(-0.41%)
Jun 24, 2016 6.717 6.839 6.531 6.749 252,538 +0.01(+0.18%)
Jun 23, 2016 6.824 6.903 6.733 6.737 100,298 -0.08(-1.22%)
Jun 22, 2016 6.796 6.855 6.768 6.820 143,632 +0.00(+0.00%)
Jun 21, 2016 6.867 6.871 6.800 6.820 76,074 -0.05(-0.69%)
Jun 20, 2016 6.914 6.914 6.847 6.867 86,312 -0.01(-0.17%)
Jun 17, 2016 6.903 6.938 6.847 6.879 87,623 -0.02(-0.23%)
Jun 16, 2016 6.887 6.954 6.875 6.895 209,474 +0.01(+0.11%)
Jun 15, 2016 6.970 6.970 6.819 6.887 242,217 +0.05(+0.69%)
Jun 14, 2016 6.796 6.847 6.796 6.839 116,609 +0.03(+0.46%)
Jun 13, 2016 6.859 6.891 6.800 6.808 99,376 -0.06(-0.92%)
Jun 10, 2016 6.847 6.911 6.824 6.871 137,259 +0.00(+0.00%)
Jun 09, 2016 6.804 6.907 6.796 6.871 165,056 +0.04(+0.52%)
Jun 08, 2016 6.796 6.863 6.796 6.835 69,208 +0.02(+0.35%)
Jun 07, 2016 6.851 6.863 6.812 6.812 163,201 -0.03(-0.40%)
Jun 06, 2016 6.820 6.883 6.816 6.839 161,273 -0.01(-0.17%)
Jun 03, 2016 6.887 6.911 6.839 6.851 84,996 -0.03(-0.40%)
Jun 02, 2016 6.835 6.903 6.804 6.879 168,048 +0.03(+0.40%)
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.