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

Ellington Financial Llc (NY: EFC )

11.65 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2011 9.680 9.811 9.680 9.782 38,034 -0.02(-0.23%)
Sep 29, 2011 9.811 9.839 9.748 9.805 58,403 +0.14(+1.47%)
Sep 28, 2011 9.822 9.964 9.640 9.663 26,036 -0.13(-1.34%)
Sep 27, 2011 9.890 9.890 9.794 9.794 71,742 +0.08(+0.82%)
Sep 26, 2011 9.623 9.742 9.617 9.714 31,217 +0.21(+2.22%)
Sep 23, 2011 9.651 9.651 9.492 9.503 69,529 -0.18(-1.88%)
Sep 22, 2011 9.873 9.873 9.623 9.685 69,803 -0.25(-2.52%)
Sep 21, 2011 9.993 10.08 9.908 9.936 38,756 -0.03(-0.29%)
Sep 20, 2011 10.05 10.05 9.964 9.964 52,811 -0.03(-0.34%)
Sep 19, 2011 9.902 10.06 9.851 9.999 39,366 -0.08(-0.79%)
Sep 16, 2011 10.08 10.10 9.908 10.08 100,346 +0.04(+0.40%)
Sep 15, 2011 9.993 10.06 9.976 10.04 38,396 +0.07(+0.74%)
Sep 14, 2011 9.908 10.02 9.908 9.964 38,180 +0.07(+0.69%)
Sep 13, 2011 9.793 9.970 9.760 9.896 85,769 +0.11(+1.11%)
Sep 12, 2011 9.834 9.890 9.737 9.788 60,737 -0.01(-0.12%)
Sep 09, 2011 9.691 9.913 9.691 9.799 63,847 +0.07(+0.70%)
Sep 08, 2011 9.799 9.902 9.703 9.731 96,382 -0.01(-0.06%)
Sep 07, 2011 9.890 9.890 9.691 9.737 93,558 -0.03(-0.35%)
Sep 06, 2011 9.754 9.794 9.685 9.771 41,501 -0.02(-0.23%)
Sep 02, 2011 9.851 9.896 9.754 9.794 36,924 -0.26(-2.55%)
Sep 01, 2011 10.10 10.11 9.870 10.05 127,801 -0.08(-0.79%)
Aug 31, 2011 10.02 10.18 9.982 10.13 114,346 +0.05(+0.45%)
Aug 30, 2011 9.708 10.11 9.708 10.08 108,763 -0.04(-0.39%)
Aug 29, 2011 9.993 10.18 9.970 10.12 247,051 +0.17(+1.72%)
Aug 26, 2011 9.919 10.08 9.919 9.953 71,162 +0.02(+0.17%)
Aug 25, 2011 10.12 10.12 9.879 9.936 42,493 -0.19(-1.86%)
Aug 24, 2011 10.25 10.29 9.742 10.12 319,836 -0.07(-0.67%)
Aug 23, 2011 10.36 10.42 10.000 10.19 114,501 -0.23(-2.19%)
Aug 22, 2011 10.53 10.53 10.31 10.42 27,780 +0.01(+0.05%)
Aug 19, 2011 10.53 10.68 10.31 10.41 38,331 -0.22(-2.04%)
Aug 18, 2011 10.92 10.97 10.46 10.63 54,699 -0.38(-3.41%)
Aug 17, 2011 10.80 11.01 10.80 11.01 35,212 +0.24(+2.22%)
Aug 16, 2011 10.81 10.88 10.68 10.77 154,829 -0.08(-0.74%)
Aug 15, 2011 10.54 10.85 10.50 10.85 41,624 +0.51(+4.90%)
Aug 12, 2011 10.56 10.59 10.29 10.34 18,475 -0.21(-2.00%)
Aug 11, 2011 10.43 10.58 10.21 10.55 59,466 +0.19(+1.81%)
Aug 10, 2011 10.53 10.79 10.34 10.36 197,149 -0.11(-1.03%)
Aug 09, 2011 10.39 10.53 9.970 10.47 139,462 +0.22(+2.17%)
Aug 08, 2011 10.39 10.40 9.976 10.25 191,208 -0.49(-4.56%)
Aug 05, 2011 11.19 11.19 10.53 10.74 181,368 -0.50(-4.46%)
Aug 04, 2011 11.63 11.64 11.13 11.24 80,697 -0.39(-3.38%)
Aug 03, 2011 11.37 11.75 11.10 11.63 73,421 +0.26(+2.30%)
Aug 02, 2011 11.45 11.55 11.30 11.37 54,654 -0.07(-0.60%)
Aug 01, 2011 11.22 11.50 11.22 11.44 55,839 +0.26(+2.34%)
Jul 29, 2011 11.29 11.29 10.89 11.18 101,471 -0.14(-1.26%)
Jul 28, 2011 11.36 11.37 11.25 11.32 51,826 +0.05(+0.40%)
Jul 27, 2011 11.44 11.47 11.27 11.27 52,636 -0.24(-2.08%)
Jul 26, 2011 11.60 11.62 11.47 11.51 27,319 -0.13(-1.08%)
Jul 25, 2011 11.65 11.69 11.63 11.64 18,633 -0.02(-0.15%)
Jul 22, 2011 11.66 11.67 11.64 11.66 60,853 -0.02(-0.20%)
Jul 21, 2011 11.62 11.72 11.58 11.68 20,628 -0.03(-0.29%)
Jul 20, 2011 11.68 11.73 11.56 11.71 35,421 +0.03(+0.24%)
Jul 19, 2011 11.80 11.80 11.59 11.68 49,928 -0.10(-0.87%)
Jul 18, 2011 11.77 11.79 11.69 11.79 17,983 +0.02(+0.15%)
Jul 15, 2011 11.74 11.81 11.74 11.77 20,493 -0.02(-0.15%)
Jul 14, 2011 11.99 12.01 11.68 11.79 60,886 -0.17(-1.43%)
Jul 13, 2011 12.00 12.13 11.92 11.96 52,511 +0.00(+0.00%)
Jul 12, 2011 12.10 12.18 11.92 11.96 102,184 -0.22(-1.82%)
Jul 11, 2011 12.19 12.24 12.16 12.18 37,435 -0.12(-0.97%)
Jul 08, 2011 12.24 12.50 12.22 12.30 73,549 +0.01(+0.05%)
Jul 07, 2011 11.93 12.32 11.93 12.29 97,767 +0.42(+3.50%)
Jul 06, 2011 11.93 11.93 11.87 11.88 15,911 -0.04(-0.33%)
Jul 05, 2011 11.97 11.97 11.88 11.92 35,249 -0.07(-0.57%)
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.