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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.14 11.22 11.08 11.12 19,852 +0.03(+0.31%)
Jan 30, 2012 11.01 11.12 11.01 11.08 22,786 -0.01(-0.05%)
Jan 27, 2012 11.23 11.23 11.07 11.09 40,870 -0.12(-1.03%)
Jan 26, 2012 11.34 11.39 11.09 11.20 77,951 -0.09(-0.77%)
Jan 25, 2012 11.16 11.33 11.06 11.29 43,548 +0.10(+0.87%)
Jan 24, 2012 11.18 11.31 11.00 11.19 70,959 -0.17(-1.47%)
Jan 23, 2012 11.06 11.39 11.06 11.36 100,586 +0.33(+2.97%)
Jan 20, 2012 10.76 11.07 10.68 11.03 63,660 +0.22(+2.08%)
Jan 19, 2012 10.57 10.84 10.57 10.81 127,825 +0.20(+1.85%)
Jan 18, 2012 10.61 10.72 10.54 10.61 55,711 -0.04(-0.38%)
Jan 17, 2012 10.62 10.68 10.62 10.65 50,886 +0.07(+0.71%)
Jan 13, 2012 10.73 10.73 10.53 10.58 25,879 -0.20(-1.87%)
Jan 12, 2012 10.89 10.93 10.72 10.78 28,091 -0.15(-1.37%)
Jan 11, 2012 10.80 10.93 10.80 10.93 63,328 +0.11(+1.01%)
Jan 10, 2012 10.58 10.84 10.58 10.82 70,073 +0.31(+2.90%)
Jan 09, 2012 10.42 10.56 10.42 10.51 79,638 +0.10(+0.94%)
Jan 06, 2012 10.20 10.45 10.20 10.42 206,727 +0.28(+2.78%)
Jan 05, 2012 10.09 10.17 10.06 10.13 75,348 +0.02(+0.23%)
Jan 04, 2012 10.08 10.16 9.996 10.11 28,968 +0.22(+2.27%)
Dec 30, 2011 9.852 9.904 9.823 9.887 49,314 +0.04(+0.42%)
Dec 29, 2011 9.869 9.904 9.800 9.846 97,512 -0.03(-0.29%)
Dec 28, 2011 9.881 9.990 9.869 9.875 36,641 +0.01(+0.06%)
Dec 27, 2011 9.875 9.886 9.806 9.869 48,470 -0.01(-0.06%)
Dec 23, 2011 9.863 9.978 9.835 9.875 32,838 +0.05(+0.47%)
Dec 21, 2011 9.886 10.02 9.777 9.829 130,897 -0.06(-0.64%)
Dec 20, 2011 9.858 9.990 9.794 9.892 165,863 +0.12(+1.18%)
Dec 19, 2011 9.846 9.881 9.777 9.777 115,687 -0.01(-0.12%)
Dec 16, 2011 9.846 9.927 9.731 9.788 142,125 +0.02(+0.18%)
Dec 15, 2011 9.852 9.875 9.737 9.771 33,885 +0.03(+0.35%)
Dec 14, 2011 9.967 9.969 9.737 9.737 19,705 -0.25(-2.48%)
Dec 13, 2011 9.944 9.996 9.852 9.984 38,003 +0.09(+0.93%)
Dec 12, 2011 9.881 9.955 9.840 9.892 43,072 +0.02(+0.17%)
Dec 09, 2011 9.754 9.961 9.754 9.875 102,255 +0.05(+0.53%)
Dec 08, 2011 9.846 9.886 9.748 9.823 29,208 -0.02(-0.23%)
Dec 07, 2011 9.754 9.915 9.754 9.846 11,910 +0.03(+0.29%)
Dec 06, 2011 9.771 9.915 9.771 9.817 56,412 +0.07(+0.77%)
Dec 05, 2011 9.955 9.955 9.737 9.742 42,240 -0.13(-1.34%)
Dec 02, 2011 9.771 9.938 9.679 9.875 30,544 +0.17(+1.78%)
Dec 01, 2011 9.863 9.927 9.633 9.702 47,241 -0.22(-2.26%)
Nov 30, 2011 9.875 9.932 9.783 9.927 46,938 +0.14(+1.41%)
Nov 29, 2011 9.610 9.800 9.529 9.788 123,042 -0.02(-0.23%)
Nov 28, 2011 9.788 9.921 9.627 9.812 55,615 +0.05(+0.47%)
Nov 25, 2011 9.788 9.817 9.754 9.765 26,509 -0.02(-0.24%)
Nov 23, 2011 9.817 9.858 9.783 9.788 27,364 -0.07(-0.70%)
Nov 22, 2011 9.961 10.01 9.846 9.858 31,888 -0.08(-0.81%)
Nov 21, 2011 10.00 10.02 9.889 9.938 35,238 -0.06(-0.63%)
Nov 18, 2011 10.10 10.12 10.00 10.00 45,797 -0.11(-1.08%)
Nov 17, 2011 10.35 10.35 10.09 10.11 47,772 -0.22(-2.17%)
Nov 16, 2011 10.25 10.35 10.19 10.34 14,461 +0.05(+0.50%)
Nov 15, 2011 10.26 10.30 10.26 10.28 5,904 +0.02(+0.17%)
Nov 14, 2011 10.31 10.34 10.19 10.27 29,505 -0.04(-0.39%)
Nov 11, 2011 10.45 10.45 10.26 10.31 28,030 -0.04(-0.39%)
Nov 10, 2011 10.42 10.42 10.35 10.35 15,041 -0.02(-0.22%)
Nov 09, 2011 10.43 10.43 10.17 10.37 64,427 -0.03(-0.33%)
Nov 08, 2011 10.49 10.49 10.38 10.40 21,292 -0.10(-0.99%)
Nov 07, 2011 10.80 10.80 10.34 10.51 47,343 -0.18(-1.72%)
Nov 04, 2011 10.58 10.79 10.51 10.69 25,884 +0.17(+1.59%)
Nov 03, 2011 10.63 10.63 10.51 10.53 28,510 -0.02(-0.22%)
Nov 02, 2011 10.55 10.59 10.51 10.55 13,372 +0.16(+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.