Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu Historical Stock Prices

EFC 
$17.04
*  
0.25
1.45%
Get EFC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading EFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EFC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.29 17.35 16.91 17.04 97,819
04/27/2016 17.2 17.32 17.19 17.29 58,484
04/26/2016 17.08 17.37 17.08 17.33 41,111
04/25/2016 17.01 17.11 16.9704 17.11 49,244
04/22/2016 17.02 17.09 16.94 17.01 29,153
04/21/2016 17.34 17.34 17.04 17.04 74,600
04/20/2016 17.23 17.26 16.75 17.08 155,364
04/19/2016 17.15 17.237 17.12 17.2 48,377
04/18/2016 17.13 17.27 17.11 17.16 46,040
04/15/2016 17.1513 17.41 17.1513 17.26 26,031
04/14/2016 17.44 17.49 17.2 17.2 49,659
04/13/2016 17.24 17.42 17.128 17.35 51,357
04/12/2016 17.11 17.34 17.11 17.12 44,628
04/11/2016 16.99 17.24 16.9197 17.1 91,857
04/08/2016 17 17.1 16.8 17 138,764
04/07/2016 17.18 17.32 17.05 17.15 36,922
04/06/2016 17.15 17.335 17.09 17.32 72,396
04/05/2016 17.15 17.35 17.07 17.16 49,039
04/04/2016 17.26 17.41 17.11 17.15 59,111
04/01/2016 17.24 17.44 17.24 17.38 28,957
03/31/2016 17.4 17.6 17.23 17.42 87,987
03/30/2016 17.56 17.6143 17.25 17.41 58,950
03/29/2016 17.28 17.65 17.2 17.56 87,714
03/28/2016 17.25 17.44 17.23 17.33 39,100
03/24/2016 17.4 17.64 17.1 17.35 56,170
03/23/2016 17.72 17.89 17.43 17.43 29,139
03/22/2016 17.657 17.94 17.57 17.72 116,057
03/21/2016 17.76 17.77 17.6 17.7 37,893
03/18/2016 17.61 17.76 17.54 17.76 39,630
03/17/2016 17.5 17.77 17.38 17.64 88,919
03/16/2016 17.3 17.65 17.3 17.53 92,724
03/15/2016 17.26 17.31 17.09 17.27 55,401
03/14/2016 17.23 17.33 17.05 17.19 50,122
03/11/2016 17.24 17.33 17.08 17.27 25,286
03/10/2016 17.35 17.355 17.13 17.2 49,710
03/09/2016 17.01 17.36 16.96 17.2 57,204
03/08/2016 17.11 17.3 16.83 17.01 52,513
03/07/2016 17.1 17.37 17.1 17.17 67,560
03/04/2016 17.28 17.41 17.141 17.22 76,406
03/03/2016 17.01 17.32 16.99 17.15 52,103
03/02/2016 16.62 17.04 16.6 16.92 83,533
03/01/2016 17.1 17.26 16.75 16.75 77,564
02/29/2016 17.59 17.76 17.01 17.06 192,693
02/26/2016 17.11 17.69 17.08 17.56 212,753
02/25/2016 17.38 17.68 17.3 17.6 175,055
02/24/2016 16.9 17.32 16.77 17.21 97,571
02/23/2016 17.33 17.37 16.9487 17.09 168,638
02/22/2016 16.95 17.08 16.94 17.07 76,052
02/19/2016 17.01 17.1099 16.77 16.86 24,354
02/18/2016 16.96 17.05 16.69 16.94 79,496
02/17/2016 16.15 17 16.15 16.8 106,340
02/16/2016 15.4 16.78 15.4 16.77 80,372
02/12/2016 15.96 16.42 15.96 16.35 45,181
02/11/2016 15.95 16.0782 15.72 15.88 59,656
02/10/2016 16.02 17.8 16 16.18 159,829
02/09/2016 16.15 16.2978 15.73 15.84 89,450
02/08/2016 16.3 16.4377 16.06 16.3 108,967
02/05/2016 16.46 16.56 16.3101 16.45 28,567
02/04/2016 16.2 16.49 16.2 16.48 54,604
02/03/2016 16.23 16.36 16.02 16.22 77,840
02/02/2016 16.15 16.25 15.87 16.18 50,758
02/01/2016 16.06 16.25 15.999 16.22 29,947
01/29/2016 15.77 16.25 15.7636 16.21 50,511
01/28/2016 15.61 15.825 15.5492 15.74 50,496
01/27/2016 15.53 15.8 15.4203 15.55 60,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?