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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 11.00 11.01 10.92 10.92 95,105 -0.10(-0.93%)
Feb 28, 2012 11.10 11.12 10.98 11.02 45,811 -0.30(-2.66%)
Feb 27, 2012 11.19 11.47 11.16 11.33 199,910 +0.21(+1.90%)
Feb 24, 2012 11.05 11.13 11.05 11.11 63,285 +0.01(+0.06%)
Feb 23, 2012 11.09 11.14 10.97 11.11 63,224 +0.07(+0.61%)
Feb 22, 2012 11.11 11.15 10.97 11.04 89,877 -0.04(-0.36%)
Feb 21, 2012 11.07 11.17 11.04 11.08 199,545 +0.01(+0.10%)
Feb 17, 2012 11.10 11.17 11.02 11.07 433,976 -0.01(-0.05%)
Feb 16, 2012 11.02 11.10 11.00 11.07 140,267 +0.03(+0.31%)
Feb 15, 2012 11.05 11.05 10.99 11.04 138,860 -0.02(-0.21%)
Feb 14, 2012 10.95 11.06 10.90 11.06 131,392 +0.06(+0.52%)
Feb 13, 2012 10.99 11.06 10.94 11.01 42,904 +0.06(+0.57%)
Feb 10, 2012 10.97 10.98 10.89 10.94 24,768 +0.00(+0.00%)
Feb 09, 2012 11.07 11.07 10.61 10.94 82,132 -0.10(-0.88%)
Feb 08, 2012 11.05 11.09 11.00 11.04 45,714 +0.03(+0.26%)
Feb 07, 2012 11.01 11.08 10.93 11.01 26,550 +0.02(+0.16%)
Feb 06, 2012 11.02 11.07 10.90 11.00 38,236 -0.02(-0.21%)
Feb 03, 2012 11.07 11.13 11.02 11.02 106,819 -0.02(-0.15%)
Feb 02, 2012 11.07 11.10 11.00 11.04 127,355 -0.03(-0.31%)
Feb 01, 2012 11.09 11.09 10.97 11.07 41,647 +0.07(+0.67%)
Jan 31, 2012 11.02 11.09 10.96 11.00 20,075 +0.03(+0.31%)
Jan 30, 2012 10.89 11.00 10.89 10.96 23,041 -0.01(-0.05%)
Jan 27, 2012 11.10 11.10 10.95 10.97 41,329 -0.11(-1.03%)
Jan 26, 2012 11.21 11.27 10.97 11.08 78,826 -0.09(-0.76%)
Jan 25, 2012 11.04 11.20 10.93 11.17 44,037 +0.10(+0.87%)
Jan 24, 2012 11.05 11.18 10.88 11.07 71,756 -0.17(-1.47%)
Jan 23, 2012 10.94 11.27 10.94 11.23 101,715 +0.32(+2.98%)
Jan 20, 2012 10.64 10.95 10.56 10.91 64,374 +0.22(+2.08%)
Jan 19, 2012 10.45 10.72 10.45 10.69 129,260 +0.19(+1.84%)
Jan 18, 2012 10.49 10.60 10.42 10.49 56,336 -0.04(-0.38%)
Jan 17, 2012 10.51 10.56 10.50 10.53 51,457 +0.07(+0.71%)
Jan 13, 2012 10.61 10.61 10.41 10.46 26,169 -0.20(-1.87%)
Jan 12, 2012 10.77 10.81 10.60 10.66 28,407 -0.15(-1.37%)
Jan 11, 2012 10.68 10.81 10.68 10.81 64,039 +0.11(+1.01%)
Jan 10, 2012 10.46 10.72 10.46 10.70 70,860 +0.30(+2.90%)
Jan 09, 2012 10.30 10.44 10.30 10.40 80,532 +0.10(+0.94%)
Jan 06, 2012 10.09 10.33 10.08 10.30 209,048 +0.28(+2.78%)
Jan 05, 2012 9.976 10.06 9.947 10.02 76,194 +0.02(+0.23%)
Jan 04, 2012 9.964 10.05 9.885 9.999 29,294 +0.22(+2.27%)
Dec 30, 2011 9.742 9.794 9.714 9.777 49,868 +0.04(+0.42%)
Dec 29, 2011 9.760 9.794 9.691 9.737 98,607 -0.03(-0.29%)
Dec 28, 2011 9.771 9.879 9.760 9.765 37,053 +0.01(+0.06%)
Dec 27, 2011 9.765 9.777 9.697 9.760 49,014 -0.01(-0.06%)
Dec 23, 2011 9.754 9.868 9.725 9.765 33,206 +0.05(+0.47%)
Dec 21, 2011 9.777 9.908 9.668 9.720 132,367 -0.06(-0.64%)
Dec 20, 2011 9.748 9.879 9.685 9.782 167,725 +0.11(+1.18%)
Dec 19, 2011 9.737 9.771 9.668 9.668 116,986 -0.01(-0.12%)
Dec 16, 2011 9.737 9.816 9.623 9.680 143,721 +0.02(+0.18%)
Dec 15, 2011 9.742 9.765 9.629 9.663 34,265 +0.03(+0.35%)
Dec 14, 2011 9.856 9.858 9.629 9.629 19,926 -0.24(-2.48%)
Dec 13, 2011 9.834 9.885 9.742 9.873 38,429 +0.09(+0.93%)
Dec 12, 2011 9.771 9.845 9.731 9.782 43,556 +0.02(+0.17%)
Dec 09, 2011 9.646 9.851 9.646 9.765 103,403 +0.05(+0.53%)
Dec 08, 2011 9.737 9.777 9.640 9.714 29,536 -0.02(-0.23%)
Dec 07, 2011 9.646 9.805 9.646 9.737 12,044 +0.03(+0.29%)
Dec 06, 2011 9.663 9.805 9.663 9.708 57,046 +0.07(+0.77%)
Dec 05, 2011 9.845 9.845 9.629 9.634 42,715 -0.13(-1.34%)
Dec 02, 2011 9.663 9.828 9.572 9.765 30,886 +0.17(+1.78%)
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.