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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011 12.41 12.49 12.37 12.47 89,896 +0.09(+0.73%)
May 23, 2011 12.43 12.51 12.34 12.38 98,980 -0.05(-0.41%)
May 20, 2011 12.33 12.47 12.31 12.43 117,171 +0.14(+1.15%)
May 19, 2011 12.29 12.30 12.11 12.29 296,863 -0.02(-0.18%)
May 18, 2011 12.49 12.49 12.23 12.31 202,196 -0.05(-0.41%)
May 17, 2011 12.39 12.40 12.18 12.36 176,134 -0.01(-0.09%)
May 16, 2011 12.48 12.54 12.32 12.37 201,767 -0.17(-1.35%)
May 13, 2011 12.66 12.66 12.47 12.54 122,690 -0.08(-0.63%)
May 12, 2011 12.67 12.67 12.39 12.62 310,410 -0.08(-0.62%)
May 11, 2011 12.87 12.87 12.58 12.70 115,385 -0.09(-0.70%)
May 10, 2011 12.67 12.85 12.44 12.79 280,764 -0.16(-1.26%)
May 09, 2011 12.71 13.04 12.67 12.95 166,809 +0.13(+1.01%)
May 06, 2011 12.90 12.91 12.70 12.82 143,650 +0.08(+0.66%)
May 05, 2011 12.80 12.82 12.71 12.74 53,169 -0.01(-0.09%)
May 04, 2011 12.81 12.94 12.68 12.75 173,124 -0.06(-0.44%)
May 03, 2011 12.83 12.98 12.75 12.80 95,218 +0.01(+0.09%)
May 02, 2011 12.82 12.82 12.79 12.79 147,032 -0.02(-0.13%)
Apr 29, 2011 13.09 13.15 12.81 12.81 154,814 -0.23(-1.77%)
Apr 28, 2011 13.10 13.10 12.92 13.04 93,811 +0.16(+1.27%)
Apr 27, 2011 13.01 13.01 12.82 12.88 157,924 -0.07(-0.57%)
Apr 26, 2011 12.95 13.01 12.90 12.95 73,458 +0.02(+0.13%)
Apr 25, 2011 12.84 12.96 12.79 12.93 107,872 +0.17(+1.37%)
Apr 21, 2011 12.69 12.84 12.67 12.76 63,774 +0.08(+0.67%)
Apr 20, 2011 12.85 12.85 12.64 12.67 78,075 -0.07(-0.58%)
Apr 19, 2011 12.67 12.76 12.65 12.75 72,670 +0.10(+0.80%)
Apr 18, 2011 12.82 12.82 12.64 12.65 100,809 -0.24(-1.86%)
Apr 15, 2011 12.68 12.96 12.68 12.89 48,994 +0.23(+1.85%)
Apr 14, 2011 12.50 12.66 12.48 12.65 91,043 +0.15(+1.22%)
Apr 13, 2011 12.53 12.57 12.50 12.50 61,688 -0.01(-0.04%)
Apr 12, 2011 12.62 12.62 12.45 12.51 96,417 -0.06(-0.45%)
Apr 11, 2011 12.67 12.70 12.50 12.56 101,742 -0.07(-0.58%)
Apr 08, 2011 12.82 12.82 12.58 12.64 69,448 -0.18(-1.41%)
Apr 07, 2011 12.69 12.85 12.69 12.82 48,248 +0.11(+0.84%)
Apr 06, 2011 12.73 12.73 12.65 12.71 141,186 +0.04(+0.36%)
Apr 05, 2011 12.82 12.87 12.65 12.66 162,753 -0.22(-1.71%)
Apr 04, 2011 13.00 13.01 12.82 12.88 84,338 -0.03(-0.26%)
Apr 01, 2011 13.04 13.04 12.90 12.92 38,442 -0.07(-0.52%)
Mar 31, 2011 13.02 13.04 12.94 12.98 57,676 +0.02(+0.17%)
Mar 30, 2011 13.03 13.03 12.96 12.96 36,193 +0.01(+0.04%)
Mar 29, 2011 13.04 13.04 12.96 12.96 55,660 -0.08(-0.60%)
Mar 28, 2011 13.01 13.05 13.01 13.04 61,415 +0.03(+0.22%)
Mar 25, 2011 12.96 13.01 12.96 13.01 69,694 +0.09(+0.70%)
Mar 24, 2011 12.96 12.98 12.90 12.92 32,765 -0.01(-0.09%)
Mar 23, 2011 12.94 12.98 12.89 12.93 69,228 +0.04(+0.31%)
Mar 22, 2011 13.00 13.04 12.88 12.89 74,956 -0.07(-0.52%)
Mar 21, 2011 13.08 13.11 12.94 12.96 136,205 -0.15(-1.16%)
Mar 18, 2011 13.06 13.14 12.98 13.11 105,449 +0.13(+1.00%)
Mar 17, 2011 13.02 13.11 12.93 12.98 107,054 -0.06(-0.48%)
Mar 16, 2011 13.14 13.20 12.94 13.04 142,748 -0.04(-0.30%)
Mar 15, 2011 13.00 13.15 12.96 13.08 154,182 -0.06(-0.47%)
Mar 14, 2011 13.19 13.19 13.08 13.14 51,035 -0.05(-0.38%)
Mar 11, 2011 13.21 13.23 13.16 13.19 66,371 -0.01(-0.04%)
Mar 10, 2011 13.18 13.23 13.15 13.20 63,385 -0.02(-0.13%)
Mar 09, 2011 13.26 13.27 13.20 13.22 24,615 -0.02(-0.17%)
Mar 08, 2011 13.28 13.29 13.23 13.24 61,919 +0.01(+0.04%)
Mar 07, 2011 13.05 13.28 13.04 13.23 141,848 +0.14(+1.03%)
Mar 04, 2011 13.21 13.21 12.95 13.10 150,793 -0.08(-0.60%)
Mar 03, 2011 13.20 13.22 13.05 13.18 121,635 +0.06(+0.43%)
Mar 02, 2011 13.19 13.23 13.10 13.12 111,062 -0.02(-0.13%)
Mar 01, 2011 13.34 13.34 13.04 13.14 121,106 -0.14(-1.02%)
Feb 28, 2011 12.97 13.29 12.96 13.27 187,455 +0.32(+2.43%)
Feb 25, 2011 12.74 12.98 12.71 12.96 187,309 -0.56(-4.17%)
Feb 24, 2011 13.63 13.68 13.47 13.52 446,604 +0.00(+0.00%)
Feb 23, 2011 13.73 13.86 13.22 13.52 362,640 -0.05(-0.37%)
Feb 22, 2011 13.60 14.13 13.57 13.57 515,825 -0.08(-0.62%)
Feb 18, 2011 13.68 13.77 13.55 13.65 314,894 +0.05(+0.37%)
Feb 17, 2011 13.79 13.79 13.60 13.60 263,139 -0.12(-0.90%)
Feb 16, 2011 13.87 13.94 13.57 13.73 255,224 +0.02(+0.16%)
Feb 15, 2011 13.80 13.83 13.63 13.71 150,094 -0.01(-0.04%)
Feb 14, 2011 13.93 14.08 13.52 13.71 349,896 +0.23(+1.71%)
Feb 11, 2011 12.88 13.61 12.88 13.48 525,225 +0.66(+5.14%)
Feb 10, 2011 12.82 12.87 12.77 12.82 111,985 -0.02(-0.18%)
Feb 09, 2011 12.73 12.84 12.73 12.84 73,653 +0.08(+0.66%)
Feb 08, 2011 12.72 12.81 12.72 12.76 163,316 +0.03(+0.22%)
Feb 07, 2011 12.69 12.76 12.69 12.73 51,204 +0.08(+0.67%)
Feb 04, 2011 12.75 12.78 12.55 12.65 17,863 -0.03(-0.22%)
Feb 03, 2011 12.44 12.72 12.39 12.67 106,264 +0.28(+2.27%)
Feb 02, 2011 12.53 12.62 12.39 12.39 192,000 -0.11(-0.90%)
Feb 01, 2011 12.56 12.79 12.49 12.51 188,840 -0.01(-0.05%)
Jan 31, 2011 12.53 12.54 12.49 12.51 52,636 +0.01(+0.05%)
Jan 28, 2011 12.67 12.67 12.51 12.51 53,204 -0.01(-0.04%)
Jan 27, 2011 12.53 12.57 12.44 12.51 103,139 +0.02(+0.18%)
Jan 26, 2011 12.64 12.75 12.47 12.49 71,755 -0.10(-0.76%)
Jan 25, 2011 12.54 12.72 12.54 12.58 17,079 +0.05(+0.40%)
Jan 24, 2011 12.58 12.59 12.52 12.53 78,512 -0.03(-0.22%)
Jan 21, 2011 12.79 12.79 12.56 12.56 43,874 -0.06(-0.49%)
Jan 20, 2011 12.67 12.79 12.58 12.62 15,621 -0.11(-0.84%)
Jan 19, 2011 12.60 12.79 12.60 12.73 17,290 +0.20(+1.57%)
Jan 18, 2011 12.57 12.65 12.53 12.53 17,574 +0.00(+0.00%)
Jan 14, 2011 12.55 12.61 12.49 12.53 61,422 -0.04(-0.31%)
Jan 13, 2011 12.51 12.68 12.50 12.57 49,496 +0.08(+0.63%)
Jan 12, 2011 12.59 12.59 12.49 12.49 143,169 -0.02(-0.18%)
Jan 11, 2011 12.65 12.65 12.44 12.52 106,187 -0.01(-0.09%)
Jan 10, 2011 12.55 12.56 12.42 12.53 124,224 -0.02(-0.18%)
Jan 07, 2011 12.51 12.55 12.47 12.55 24,725 +0.07(+0.59%)
Jan 06, 2011 12.51 12.51 12.43 12.48 11,450 +0.00(+0.00%)
Jan 05, 2011 12.53 12.53 12.46 12.48 19,083 -0.02(-0.16%)
Jan 04, 2011 12.49 12.53 12.40 12.50 37,155 -0.00(-0.02%)
Jan 03, 2011 12.69 12.71 12.39 12.50 32,356 -0.03(-0.23%)
Dec 31, 2010 12.53 12.55 12.51 12.53 21,508 -0.01(-0.04%)
Dec 30, 2010 12.55 12.58 12.53 12.53 34,066 -0.02(-0.13%)
Dec 29, 2010 12.55 12.60 12.55 12.55 70,566 +0.02(+0.13%)
Dec 28, 2010 12.62 12.62 12.49 12.53 152,712 -0.03(-0.22%)
Dec 27, 2010 12.51 12.56 12.51 12.56 28,067 +0.06(+0.45%)
Dec 23, 2010 12.60 12.60 12.49 12.51 39,463 -0.02(-0.18%)
Dec 22, 2010 12.52 12.53 12.47 12.53 36,303 +0.00(+0.00%)
Dec 21, 2010 12.63 12.67 12.51 12.53 9,397 +0.02(+0.18%)
Dec 20, 2010 12.43 12.51 12.43 12.51 5,396 +0.14(+1.14%)
Dec 17, 2010 12.51 12.57 12.36 12.36 64,633 -0.16(-1.30%)
Dec 16, 2010 12.45 12.78 12.26 12.53 58,571 +0.03(+0.27%)
Dec 15, 2010 12.55 12.58 12.49 12.49 30,787 -0.01(-0.09%)
Dec 14, 2010 12.53 12.53 12.43 12.51 38,731 -0.02(-0.18%)
Dec 13, 2010 12.54 12.54 12.46 12.53 17,508 -0.01(-0.04%)
Dec 10, 2010 12.45 12.58 12.45 12.53 14,780 +0.06(+0.45%)
Dec 09, 2010 12.45 12.53 12.39 12.48 30,888 +0.08(+0.68%)
Dec 08, 2010 12.42 12.56 12.39 12.39 41,273 +0.00(+0.00%)
Dec 07, 2010 12.67 12.71 12.32 12.39 44,099 -0.23(-1.79%)
Dec 06, 2010 12.58 12.76 12.40 12.62 81,556 +0.06(+0.49%)
Dec 03, 2010 12.53 12.66 12.53 12.56 57,879 +0.00(+0.00%)
Dec 02, 2010 12.67 12.69 12.47 12.56 147,841 -0.01(-0.05%)
Dec 01, 2010 12.62 12.67 12.39 12.56 72,185 +0.00(+0.00%)
Nov 30, 2010 12.67 12.71 12.51 12.56 59,419 +0.03(+0.22%)
Nov 29, 2010 12.67 12.67 12.39 12.53 166,110 -0.19(-1.50%)
Nov 26, 2010 12.73 12.76 12.70 12.73 46,002 +0.02(+0.13%)
Nov 24, 2010 12.67 12.71 12.71 12.71 62,638 +0.09(+0.71%)
Nov 23, 2010 12.51 12.62 12.51 12.62 48,071 +0.03(+0.22%)
Nov 22, 2010 12.53 12.61 12.45 12.59 78,737 +0.00(+0.00%)
Nov 19, 2010 12.37 12.66 12.37 12.59 78,565 +0.17(+1.36%)
Nov 18, 2010 12.67 12.67 12.40 12.42 39,764 -0.02(-0.18%)
Nov 17, 2010 12.53 12.53 12.39 12.44 31,005 -0.01(-0.04%)
Nov 16, 2010 12.37 12.53 12.35 12.45 26,644 +0.07(+0.59%)
Nov 15, 2010 12.42 12.43 12.32 12.38 26,196 +0.04(+0.32%)
Nov 12, 2010 12.34 12.48 12.34 12.34 65,503 +0.00(+0.00%)
Nov 11, 2010 12.25 12.53 12.25 12.34 48,374 +0.08(+0.69%)
Nov 10, 2010 12.08 12.32 12.08 12.25 34,306 -0.07(-0.55%)
Nov 09, 2010 12.35 12.35 12.32 12.32 8,343 -0.03(-0.27%)
Nov 08, 2010 12.44 12.56 12.35 12.35 82,991 -0.09(-0.72%)
Nov 05, 2010 12.47 12.47 12.44 12.44 20,237 -0.03(-0.27%)
Nov 04, 2010 12.48 12.50 12.44 12.48 22,007 +0.12(+0.96%)
Nov 03, 2010 12.39 12.39 12.34 12.36 35,770 -0.03(-0.23%)
Nov 02, 2010 12.51 12.51 12.39 12.39 7,633 -0.07(-0.54%)
Nov 01, 2010 12.45 12.46 12.44 12.45 59,068 +0.04(+0.36%)
Oct 29, 2010 12.38 12.45 12.34 12.41 36,924 +0.05(+0.36%)
Oct 28, 2010 12.39 12.39 12.35 12.36 22,190 +0.02(+0.18%)
Oct 27, 2010 12.31 12.36 12.31 12.34 44,380 +0.03(+0.27%)
Oct 25, 2010 12.39 12.40 12.22 12.31 154,244 -0.20(-1.58%)
Oct 22, 2010 12.53 12.53 12.47 12.51 26,361 -0.02(-0.18%)
Oct 21, 2010 12.56 12.56 12.51 12.53 49,350 +0.01(+0.05%)
Oct 20, 2010 12.55 12.70 12.49 12.52 65,727 +0.01(+0.09%)
Oct 19, 2010 12.59 12.60 12.50 12.51 70,032 -0.11(-0.85%)
Oct 18, 2010 12.60 12.62 12.56 12.62 67,310 +0.02(+0.18%)
Oct 15, 2010 12.65 12.66 12.58 12.60 155,595 +0.01(+0.05%)
Oct 14, 2010 12.62 12.67 12.54 12.59 280,927 -0.03(-0.22%)
Oct 13, 2010 12.60 12.67 12.48 12.62 421,524 +0.08(+0.67%)
Oct 12, 2010 12.26 12.56 12.26 12.53 481,177 +0.28(+2.30%)
Oct 11, 2010 12.25 12.31 12.08 12.25 615,090 +0.00(+0.00%)
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.