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

Ellington Financial Llc (NY: EFC )

11.75 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 9.673 9.804 9.673 9.775 38,062 -0.02(-0.23%)
Sep 29, 2011 9.804 9.832 9.741 9.798 58,446 +0.14(+1.47%)
Sep 28, 2011 9.815 9.957 9.633 9.656 26,055 -0.13(-1.34%)
Sep 27, 2011 9.883 9.883 9.786 9.786 71,794 +0.08(+0.82%)
Sep 26, 2011 9.616 9.735 9.610 9.707 31,240 +0.21(+2.22%)
Sep 23, 2011 9.644 9.644 9.485 9.496 69,580 -0.18(-1.88%)
Sep 22, 2011 9.866 9.866 9.616 9.678 69,854 -0.25(-2.52%)
Sep 21, 2011 9.986 10.08 9.900 9.929 38,785 -0.03(-0.29%)
Sep 20, 2011 10.04 10.04 9.957 9.957 52,850 -0.03(-0.34%)
Sep 19, 2011 9.895 10.05 9.843 9.991 39,394 -0.08(-0.79%)
Sep 16, 2011 10.07 10.09 9.900 10.07 100,419 +0.04(+0.40%)
Sep 15, 2011 9.986 10.05 9.969 10.03 38,424 +0.07(+0.74%)
Sep 14, 2011 9.900 10.01 9.900 9.957 38,208 +0.07(+0.69%)
Sep 13, 2011 9.786 9.963 9.752 9.889 85,832 +0.11(+1.11%)
Sep 12, 2011 9.826 9.883 9.730 9.781 60,782 -0.01(-0.12%)
Sep 09, 2011 9.684 9.906 9.684 9.792 63,894 +0.07(+0.70%)
Sep 08, 2011 9.792 9.895 9.695 9.724 96,452 -0.01(-0.06%)
Sep 07, 2011 9.883 9.883 9.684 9.730 93,626 -0.03(-0.35%)
Sep 06, 2011 9.747 9.786 9.678 9.764 41,532 -0.02(-0.23%)
Sep 02, 2011 9.843 9.889 9.747 9.786 36,951 -0.26(-2.55%)
Sep 01, 2011 10.09 10.11 9.863 10.04 127,895 -0.08(-0.79%)
Aug 31, 2011 10.01 10.17 9.974 10.12 114,430 +0.05(+0.45%)
Aug 30, 2011 9.701 10.10 9.701 10.08 108,843 -0.04(-0.39%)
Aug 29, 2011 9.986 10.17 9.963 10.12 247,232 +0.17(+1.72%)
Aug 26, 2011 9.912 10.07 9.912 9.946 71,214 +0.02(+0.17%)
Aug 25, 2011 10.11 10.11 9.872 9.929 42,525 -0.19(-1.86%)
Aug 24, 2011 10.24 10.28 9.735 10.12 320,071 -0.07(-0.67%)
Aug 23, 2011 10.36 10.41 9.992 10.18 114,585 -0.23(-2.19%)
Aug 22, 2011 10.53 10.53 10.30 10.41 27,800 +0.01(+0.05%)
Aug 19, 2011 10.53 10.67 10.30 10.41 38,359 -0.22(-2.04%)
Aug 18, 2011 10.91 10.96 10.45 10.62 54,739 -0.38(-3.41%)
Aug 17, 2011 10.79 11.00 10.79 11.00 35,238 +0.24(+2.22%)
Aug 16, 2011 10.80 10.87 10.67 10.76 154,943 -0.08(-0.74%)
Aug 15, 2011 10.53 10.84 10.49 10.84 41,655 +0.51(+4.90%)
Aug 12, 2011 10.55 10.58 10.28 10.33 18,489 -0.21(-2.00%)
Aug 11, 2011 10.42 10.57 10.21 10.54 59,509 +0.19(+1.81%)
Aug 10, 2011 10.52 10.78 10.33 10.36 197,294 -0.11(-1.03%)
Aug 09, 2011 10.38 10.53 9.963 10.46 139,565 +0.22(+2.17%)
Aug 08, 2011 10.38 10.40 9.969 10.24 191,348 -0.49(-4.56%)
Aug 05, 2011 11.19 11.19 10.53 10.73 181,501 -0.50(-4.46%)
Aug 04, 2011 11.62 11.63 11.12 11.23 80,756 -0.39(-3.38%)
Aug 03, 2011 11.36 11.74 11.10 11.62 73,475 +0.26(+2.30%)
Aug 02, 2011 11.44 11.54 11.29 11.36 54,694 -0.07(-0.60%)
Aug 01, 2011 11.21 11.49 11.21 11.43 55,880 +0.26(+2.34%)
Jul 29, 2011 11.28 11.28 10.88 11.17 101,546 -0.14(-1.26%)
Jul 28, 2011 11.35 11.36 11.24 11.31 51,864 +0.05(+0.40%)
Jul 27, 2011 11.44 11.46 11.26 11.27 52,674 -0.24(-2.08%)
Jul 26, 2011 11.59 11.61 11.46 11.50 27,340 -0.13(-1.08%)
Jul 25, 2011 11.64 11.68 11.62 11.63 18,647 -0.02(-0.15%)
Jul 22, 2011 11.65 11.66 11.63 11.65 60,898 -0.02(-0.19%)
Jul 21, 2011 11.61 11.71 11.57 11.67 20,643 -0.03(-0.29%)
Jul 20, 2011 11.68 11.72 11.56 11.70 35,447 +0.03(+0.24%)
Jul 19, 2011 11.79 11.79 11.58 11.68 49,964 -0.10(-0.87%)
Jul 18, 2011 11.76 11.78 11.68 11.78 17,997 +0.02(+0.14%)
Jul 15, 2011 11.73 11.80 11.73 11.76 20,508 -0.02(-0.14%)
Jul 14, 2011 11.98 12.00 11.67 11.78 60,931 -0.17(-1.43%)
Jul 13, 2011 11.99 12.12 11.91 11.95 52,550 +0.00(+0.00%)
Jul 12, 2011 12.09 12.17 11.91 11.95 102,259 -0.22(-1.82%)
Jul 11, 2011 12.18 12.23 12.15 12.17 37,463 -0.12(-0.97%)
Jul 08, 2011 12.23 12.49 12.22 12.29 73,603 +0.01(+0.05%)
Jul 07, 2011 11.92 12.31 11.92 12.28 97,839 +0.42(+3.50%)
Jul 06, 2011 11.93 11.93 11.86 11.87 15,923 -0.04(-0.33%)
Jul 05, 2011 11.96 11.96 11.88 11.91 35,275 -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.