Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 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 (%)
Nov 30, 2011 9.758 9.815 9.667 9.809 47,500 +0.14(+1.41%)
Nov 29, 2011 9.496 9.684 9.417 9.673 124,515 -0.02(-0.23%)
Nov 28, 2011 9.673 9.804 9.513 9.695 56,281 +0.05(+0.47%)
Nov 25, 2011 9.673 9.701 9.639 9.650 26,826 -0.02(-0.24%)
Nov 23, 2011 9.701 9.741 9.667 9.673 27,691 -0.07(-0.70%)
Nov 22, 2011 9.843 9.889 9.730 9.741 32,269 -0.08(-0.81%)
Nov 21, 2011 9.883 9.906 9.772 9.821 35,660 -0.06(-0.63%)
Nov 18, 2011 9.980 10.00 9.883 9.883 46,345 -0.11(-1.08%)
Nov 17, 2011 10.23 10.23 9.969 9.991 48,344 -0.22(-2.17%)
Nov 16, 2011 10.13 10.23 10.07 10.21 14,634 +0.05(+0.50%)
Nov 15, 2011 10.14 10.18 10.14 10.16 5,975 +0.02(+0.17%)
Nov 14, 2011 10.18 10.22 10.07 10.14 29,858 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.14 10.18 28,366 -0.04(-0.39%)
Nov 10, 2011 10.29 10.29 10.22 10.22 15,221 -0.02(-0.22%)
Nov 09, 2011 10.30 10.30 10.05 10.25 65,198 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.25 10.28 21,547 -0.10(-0.99%)
Nov 07, 2011 10.67 10.67 10.21 10.38 47,910 -0.18(-1.72%)
Nov 04, 2011 10.45 10.66 10.38 10.57 26,194 +0.17(+1.59%)
Nov 03, 2011 10.50 10.50 10.38 10.40 28,851 -0.02(-0.22%)
Nov 02, 2011 10.43 10.46 10.38 10.42 13,532 +0.15(+1.50%)
Nov 01, 2011 10.19 10.36 10.19 10.27 35,183 -0.10(-0.99%)
Oct 31, 2011 10.28 10.57 10.18 10.37 18,278 -0.07(-0.71%)
Oct 28, 2011 10.47 10.49 10.40 10.45 7,757 +0.01(+0.05%)
Oct 27, 2011 10.45 10.47 10.33 10.44 40,660 +0.10(+0.99%)
Oct 26, 2011 10.22 10.34 10.18 10.34 24,016 +0.15(+1.42%)
Oct 25, 2011 10.13 10.24 10.04 10.19 23,494 -0.03(-0.25%)
Oct 24, 2011 10.18 10.24 10.13 10.22 36,980 +0.04(+0.39%)
Oct 21, 2011 10.10 10.20 10.04 10.18 35,864 +0.14(+1.42%)
Oct 20, 2011 10.19 10.19 10.04 10.04 20,554 -0.12(-1.18%)
Oct 19, 2011 10.09 10.17 9.969 10.16 24,932 +0.06(+0.56%)
Oct 18, 2011 9.951 10.18 9.838 10.10 33,658 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.878 9.900 24,893 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.917 10.01 17,726 +0.11(+1.15%)
Oct 13, 2011 10.00 10.00 9.843 9.895 22,146 -0.19(-1.86%)
Oct 12, 2011 10.22 10.23 9.969 10.08 50,180 -0.11(-1.12%)
Oct 11, 2011 10.21 10.25 10.11 10.20 17,540 -0.07(-0.72%)
Oct 10, 2011 10.01 10.40 10.01 10.27 31,241 +0.39(+3.91%)
Oct 07, 2011 9.565 9.969 9.565 9.883 73,719 +0.39(+4.14%)
Oct 06, 2011 9.400 9.570 9.388 9.491 20,209 +0.15(+1.58%)
Oct 05, 2011 9.251 9.360 9.178 9.343 36,941 +0.11(+1.17%)
Oct 04, 2011 9.326 9.326 8.967 9.235 55,877 -0.18(-1.93%)
Oct 03, 2011 9.570 9.775 9.388 9.417 99,602 -0.36(-3.67%)
Sep 30, 2011 9.673 9.804 9.673 9.775 38,062 -0.02(-0.23%)
Sep 29, 2011 9.804 9.832 9.741 9.798 58,446 +0.14(+1.47%)
Sep 28, 2011 9.815 9.957 9.633 9.656 26,055 -0.13(-1.34%)
Sep 27, 2011 9.883 9.883 9.786 9.786 71,794 +0.08(+0.82%)
Sep 26, 2011 9.616 9.735 9.610 9.707 31,240 +0.21(+2.22%)
Sep 23, 2011 9.644 9.644 9.485 9.496 69,580 -0.18(-1.88%)
Sep 22, 2011 9.866 9.866 9.616 9.678 69,854 -0.25(-2.52%)
Sep 21, 2011 9.986 10.08 9.900 9.929 38,785 -0.03(-0.29%)
Sep 20, 2011 10.04 10.04 9.957 9.957 52,850 -0.03(-0.34%)
Sep 19, 2011 9.895 10.05 9.843 9.991 39,394 -0.08(-0.79%)
Sep 16, 2011 10.07 10.09 9.900 10.07 100,419 +0.04(+0.40%)
Sep 15, 2011 9.986 10.05 9.969 10.03 38,424 +0.07(+0.74%)
Sep 14, 2011 9.900 10.01 9.900 9.957 38,208 +0.07(+0.69%)
Sep 13, 2011 9.786 9.963 9.752 9.889 85,832 +0.11(+1.11%)
Sep 12, 2011 9.826 9.883 9.730 9.781 60,782 -0.01(-0.12%)
Sep 09, 2011 9.684 9.906 9.684 9.792 63,894 +0.07(+0.70%)
Sep 08, 2011 9.792 9.895 9.695 9.724 96,452 -0.01(-0.06%)
Sep 07, 2011 9.883 9.883 9.684 9.730 93,626 -0.03(-0.35%)
Sep 06, 2011 9.747 9.786 9.678 9.764 41,532 -0.02(-0.23%)
Sep 02, 2011 9.843 9.889 9.747 9.786 36,951 -0.26(-2.55%)
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.