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

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.765 9.822 9.674 9.816 47,465 +0.14(+1.41%)
Nov 29, 2011 9.503 9.691 9.424 9.680 124,424 -0.02(-0.23%)
Nov 28, 2011 9.680 9.811 9.520 9.703 56,239 +0.05(+0.47%)
Nov 25, 2011 9.680 9.708 9.646 9.657 26,807 -0.02(-0.24%)
Nov 23, 2011 9.708 9.748 9.674 9.680 27,671 -0.07(-0.70%)
Nov 22, 2011 9.851 9.896 9.737 9.748 32,246 -0.08(-0.81%)
Nov 21, 2011 9.890 9.913 9.779 9.828 35,634 -0.06(-0.63%)
Nov 18, 2011 9.987 10.01 9.890 9.890 46,311 -0.11(-1.08%)
Nov 17, 2011 10.24 10.24 9.976 9.999 48,308 -0.22(-2.17%)
Nov 16, 2011 10.14 10.24 10.08 10.22 14,624 +0.05(+0.50%)
Nov 15, 2011 10.15 10.19 10.15 10.17 5,971 +0.02(+0.17%)
Nov 14, 2011 10.19 10.23 10.08 10.15 29,836 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.15 10.19 28,345 -0.04(-0.39%)
Nov 10, 2011 10.30 10.30 10.23 10.23 15,210 -0.02(-0.22%)
Nov 09, 2011 10.31 10.31 10.06 10.25 65,151 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.26 10.29 21,531 -0.10(-0.99%)
Nov 07, 2011 10.68 10.68 10.22 10.39 47,874 -0.18(-1.72%)
Nov 04, 2011 10.46 10.67 10.39 10.57 26,174 +0.17(+1.59%)
Nov 03, 2011 10.51 10.51 10.39 10.41 28,830 -0.02(-0.22%)
Nov 02, 2011 10.44 10.47 10.39 10.43 13,523 +0.15(+1.50%)
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.