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

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 10.89 10.97 10.84 10.87 20,307 +0.03(+0.31%)
Jan 30, 2012 10.77 10.87 10.77 10.84 23,307 -0.01(-0.05%)
Jan 27, 2012 10.98 10.98 10.82 10.84 41,806 -0.11(-1.03%)
Jan 26, 2012 11.08 11.14 10.84 10.95 79,737 -0.08(-0.76%)
Jan 25, 2012 10.91 11.07 10.81 11.04 44,546 +0.10(+0.87%)
Jan 24, 2012 10.93 11.06 10.75 10.94 72,584 -0.16(-1.47%)
Jan 23, 2012 10.81 11.14 10.81 11.11 102,890 +0.32(+2.98%)
Jan 20, 2012 10.52 10.82 10.44 10.79 65,118 +0.22(+2.08%)
Jan 19, 2012 10.33 10.59 10.33 10.57 130,753 +0.19(+1.84%)
Jan 18, 2012 10.37 10.48 10.30 10.37 56,987 -0.04(-0.38%)
Jan 17, 2012 10.39 10.44 10.38 10.41 52,051 +0.07(+0.71%)
Jan 13, 2012 10.49 10.49 10.30 10.34 26,471 -0.20(-1.87%)
Jan 12, 2012 10.65 10.69 10.48 10.54 28,735 -0.15(-1.37%)
Jan 11, 2012 10.55 10.68 10.55 10.68 64,778 +0.11(+1.01%)
Jan 10, 2012 10.34 10.60 10.34 10.58 71,678 +0.30(+2.90%)
Jan 09, 2012 10.18 10.32 10.18 10.28 81,462 +0.10(+0.94%)
Jan 06, 2012 9.975 10.22 9.969 10.18 211,462 +0.28(+2.78%)
Jan 05, 2012 9.862 9.946 9.834 9.907 77,074 +0.02(+0.23%)
Jan 04, 2012 9.851 9.935 9.772 9.885 29,632 +0.22(+2.27%)
Dec 30, 2011 9.631 9.682 9.603 9.666 50,444 +0.04(+0.42%)
Dec 29, 2011 9.648 9.682 9.581 9.626 99,746 -0.03(-0.29%)
Dec 28, 2011 9.659 9.766 9.648 9.654 37,480 +0.01(+0.06%)
Dec 27, 2011 9.654 9.665 9.587 9.648 49,580 -0.01(-0.06%)
Dec 23, 2011 9.642 9.755 9.614 9.654 33,590 +0.05(+0.47%)
Dec 21, 2011 9.665 9.794 9.558 9.609 133,896 -0.06(-0.64%)
Dec 20, 2011 9.637 9.766 9.575 9.671 169,662 +0.11(+1.18%)
Dec 19, 2011 9.626 9.659 9.558 9.558 118,337 -0.01(-0.12%)
Dec 16, 2011 9.626 9.704 9.513 9.569 145,381 +0.02(+0.18%)
Dec 15, 2011 9.631 9.654 9.519 9.552 34,661 +0.03(+0.35%)
Dec 14, 2011 9.744 9.746 9.519 9.519 20,156 -0.24(-2.48%)
Dec 13, 2011 9.721 9.772 9.631 9.761 38,873 +0.09(+0.93%)
Dec 12, 2011 9.659 9.733 9.620 9.671 44,059 +0.02(+0.17%)
Dec 09, 2011 9.536 9.738 9.536 9.654 104,597 +0.05(+0.53%)
Dec 08, 2011 9.626 9.665 9.530 9.603 29,877 -0.02(-0.23%)
Dec 07, 2011 9.536 9.693 9.536 9.626 12,183 +0.03(+0.29%)
Dec 06, 2011 9.552 9.693 9.552 9.597 57,704 +0.07(+0.77%)
Dec 05, 2011 9.733 9.733 9.519 9.524 43,208 -0.13(-1.34%)
Dec 02, 2011 9.552 9.716 9.462 9.654 31,243 +0.17(+1.78%)
Dec 01, 2011 9.642 9.704 9.417 9.485 48,323 -0.22(-2.26%)
Nov 30, 2011 9.654 9.710 9.564 9.704 48,013 +0.14(+1.41%)
Nov 29, 2011 9.395 9.581 9.316 9.569 125,860 -0.02(-0.23%)
Nov 28, 2011 9.569 9.699 9.412 9.592 56,889 +0.05(+0.47%)
Nov 25, 2011 9.569 9.597 9.536 9.547 27,116 -0.02(-0.24%)
Nov 23, 2011 9.597 9.637 9.564 9.569 27,990 -0.07(-0.70%)
Nov 22, 2011 9.738 9.783 9.626 9.637 32,618 -0.08(-0.81%)
Nov 21, 2011 9.778 9.800 9.668 9.716 36,045 -0.06(-0.63%)
Nov 18, 2011 9.873 9.896 9.778 9.778 46,846 -0.11(-1.08%)
Nov 17, 2011 10.12 10.12 9.862 9.885 48,866 -0.22(-2.17%)
Nov 16, 2011 10.02 10.12 9.963 10.10 14,793 +0.05(+0.50%)
Nov 15, 2011 10.03 10.07 10.03 10.05 6,040 +0.02(+0.17%)
Nov 14, 2011 10.08 10.11 9.963 10.04 30,181 -0.04(-0.39%)
Nov 11, 2011 10.22 10.22 10.03 10.08 28,672 -0.04(-0.39%)
Nov 10, 2011 10.18 10.18 10.12 10.12 15,386 -0.02(-0.22%)
Nov 09, 2011 10.19 10.19 9.941 10.14 65,903 -0.03(-0.33%)
Nov 08, 2011 10.26 10.26 10.14 10.17 21,780 -0.10(-0.99%)
Nov 07, 2011 10.55 10.55 10.10 10.27 48,427 -0.18(-1.72%)
Nov 04, 2011 10.34 10.55 10.27 10.45 26,477 +0.16(+1.59%)
Nov 03, 2011 10.39 10.39 10.27 10.29 29,163 -0.02(-0.22%)
Nov 02, 2011 10.32 10.35 10.27 10.31 13,679 +0.15(+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.