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

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2012 11.01 11.08 10.95 10.99 20,090 +0.03(+0.31%)
Jan 30, 2012 10.88 10.99 10.88 10.95 23,058 -0.01(-0.05%)
Jan 27, 2012 11.10 11.10 10.94 10.96 41,359 -0.11(-1.03%)
Jan 26, 2012 11.20 11.26 10.96 11.07 78,884 -0.09(-0.76%)
Jan 25, 2012 11.03 11.19 10.92 11.16 44,069 +0.10(+0.87%)
Jan 24, 2012 11.04 11.17 10.87 11.06 71,808 -0.17(-1.47%)
Jan 23, 2012 10.93 11.26 10.93 11.23 101,790 +0.32(+2.97%)
Jan 20, 2012 10.63 10.94 10.55 10.90 64,422 +0.22(+2.08%)
Jan 19, 2012 10.45 10.71 10.45 10.68 129,355 +0.19(+1.85%)
Jan 18, 2012 10.49 10.59 10.41 10.49 56,377 -0.04(-0.38%)
Jan 17, 2012 10.50 10.55 10.49 10.53 51,495 +0.07(+0.71%)
Jan 13, 2012 10.61 10.61 10.41 10.45 26,188 -0.20(-1.87%)
Jan 12, 2012 10.77 10.80 10.59 10.65 28,427 -0.15(-1.37%)
Jan 11, 2012 10.67 10.80 10.67 10.80 64,086 +0.11(+1.01%)
Jan 10, 2012 10.45 10.71 10.45 10.69 70,912 +0.30(+2.90%)
Jan 09, 2012 10.29 10.44 10.29 10.39 80,591 +0.10(+0.94%)
Jan 06, 2012 10.08 10.33 10.08 10.29 209,201 +0.28(+2.78%)
Jan 05, 2012 9.969 10.05 9.940 10.01 76,250 +0.02(+0.23%)
Jan 04, 2012 9.957 10.04 9.878 9.991 29,315 +0.22(+2.27%)
Dec 30, 2011 9.735 9.786 9.707 9.770 49,904 +0.04(+0.42%)
Dec 29, 2011 9.752 9.786 9.684 9.730 98,679 -0.03(-0.29%)
Dec 28, 2011 9.764 9.872 9.752 9.758 37,080 +0.01(+0.06%)
Dec 27, 2011 9.758 9.769 9.690 9.752 49,050 -0.01(-0.06%)
Dec 23, 2011 9.747 9.860 9.718 9.758 33,231 +0.05(+0.47%)
Dec 21, 2011 9.769 9.900 9.661 9.713 132,464 -0.06(-0.64%)
Dec 20, 2011 9.741 9.872 9.678 9.775 167,848 +0.11(+1.18%)
Dec 19, 2011 9.730 9.764 9.661 9.661 117,072 -0.01(-0.12%)
Dec 16, 2011 9.730 9.809 9.616 9.673 143,827 +0.02(+0.18%)
Dec 15, 2011 9.735 9.758 9.621 9.656 34,291 +0.03(+0.35%)
Dec 14, 2011 9.849 9.851 9.621 9.621 19,940 -0.24(-2.48%)
Dec 13, 2011 9.826 9.878 9.735 9.866 38,458 +0.09(+0.93%)
Dec 12, 2011 9.764 9.838 9.724 9.775 43,588 +0.02(+0.17%)
Dec 09, 2011 9.639 9.843 9.639 9.758 103,479 +0.05(+0.53%)
Dec 08, 2011 9.730 9.769 9.633 9.707 29,558 -0.02(-0.23%)
Dec 07, 2011 9.639 9.798 9.639 9.730 12,053 +0.03(+0.29%)
Dec 06, 2011 9.656 9.798 9.656 9.701 57,087 +0.07(+0.77%)
Dec 05, 2011 9.838 9.838 9.621 9.627 42,746 -0.13(-1.34%)
Dec 02, 2011 9.656 9.821 9.565 9.758 30,909 +0.17(+1.78%)
Dec 01, 2011 9.747 9.809 9.519 9.587 47,806 -0.22(-2.26%)
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%)
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.