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 (%)
Feb 29, 2012 11.12 11.14 11.04 11.04 94,049 -0.10(-0.93%)
Feb 28, 2012 11.23 11.25 11.11 11.15 45,302 -0.31(-2.66%)
Feb 27, 2012 11.31 11.60 11.29 11.45 197,691 +0.21(+1.90%)
Feb 24, 2012 11.18 11.26 11.18 11.24 62,583 +0.01(+0.06%)
Feb 23, 2012 11.22 11.26 11.10 11.23 62,522 +0.07(+0.61%)
Feb 22, 2012 11.24 11.27 11.10 11.16 88,879 -0.04(-0.36%)
Feb 21, 2012 11.20 11.30 11.16 11.20 197,329 +0.01(+0.10%)
Feb 17, 2012 11.23 11.30 11.14 11.19 429,158 -0.01(-0.05%)
Feb 16, 2012 11.14 11.23 11.12 11.20 138,709 +0.03(+0.31%)
Feb 15, 2012 11.17 11.17 11.11 11.16 137,318 -0.02(-0.21%)
Feb 14, 2012 11.07 11.19 11.03 11.19 129,934 +0.06(+0.52%)
Feb 13, 2012 11.11 11.18 11.07 11.13 42,428 +0.06(+0.57%)
Feb 10, 2012 11.10 11.11 11.02 11.07 24,493 +0.00(+0.00%)
Feb 09, 2012 11.20 11.20 10.73 11.07 81,220 -0.10(-0.88%)
Feb 08, 2012 11.18 11.21 11.12 11.16 45,207 +0.03(+0.26%)
Feb 07, 2012 11.13 11.20 11.06 11.14 26,256 +0.02(+0.16%)
Feb 06, 2012 11.14 11.19 11.03 11.12 37,812 -0.02(-0.21%)
Feb 03, 2012 11.20 11.25 11.14 11.14 105,633 -0.02(-0.15%)
Feb 02, 2012 11.19 11.23 11.12 11.16 125,941 -0.03(-0.31%)
Feb 01, 2012 11.21 11.21 11.09 11.19 41,185 +0.07(+0.67%)
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%)
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.