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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 11.02 11.09 10.96 11.00 20,075 +0.03(+0.31%)
Jan 30, 2012 10.89 11.00 10.89 10.96 23,041 -0.01(-0.05%)
Jan 27, 2012 11.10 11.10 10.95 10.97 41,329 -0.11(-1.03%)
Jan 26, 2012 11.21 11.27 10.97 11.08 78,826 -0.09(-0.76%)
Jan 25, 2012 11.04 11.20 10.93 11.17 44,037 +0.10(+0.87%)
Jan 24, 2012 11.05 11.18 10.88 11.07 71,756 -0.17(-1.47%)
Jan 23, 2012 10.94 11.27 10.94 11.23 101,715 +0.32(+2.98%)
Jan 20, 2012 10.64 10.95 10.56 10.91 64,374 +0.22(+2.08%)
Jan 19, 2012 10.45 10.72 10.45 10.69 129,260 +0.19(+1.84%)
Jan 18, 2012 10.49 10.60 10.42 10.49 56,336 -0.04(-0.38%)
Jan 17, 2012 10.51 10.56 10.50 10.53 51,457 +0.07(+0.71%)
Jan 13, 2012 10.61 10.61 10.41 10.46 26,169 -0.20(-1.87%)
Jan 12, 2012 10.77 10.81 10.60 10.66 28,407 -0.15(-1.37%)
Jan 11, 2012 10.68 10.81 10.68 10.81 64,039 +0.11(+1.01%)
Jan 10, 2012 10.46 10.72 10.46 10.70 70,860 +0.30(+2.90%)
Jan 09, 2012 10.30 10.44 10.30 10.40 80,532 +0.10(+0.94%)
Jan 06, 2012 10.09 10.33 10.08 10.30 209,048 +0.28(+2.78%)
Jan 05, 2012 9.976 10.06 9.947 10.02 76,194 +0.02(+0.23%)
Jan 04, 2012 9.964 10.05 9.885 9.999 29,294 +0.22(+2.27%)
Dec 30, 2011 9.742 9.794 9.714 9.777 49,868 +0.04(+0.42%)
Dec 29, 2011 9.760 9.794 9.691 9.737 98,607 -0.03(-0.29%)
Dec 28, 2011 9.771 9.879 9.760 9.765 37,053 +0.01(+0.06%)
Dec 27, 2011 9.765 9.777 9.697 9.760 49,014 -0.01(-0.06%)
Dec 23, 2011 9.754 9.868 9.725 9.765 33,206 +0.05(+0.47%)
Dec 21, 2011 9.777 9.908 9.668 9.720 132,367 -0.06(-0.64%)
Dec 20, 2011 9.748 9.879 9.685 9.782 167,725 +0.11(+1.18%)
Dec 19, 2011 9.737 9.771 9.668 9.668 116,986 -0.01(-0.12%)
Dec 16, 2011 9.737 9.816 9.623 9.680 143,721 +0.02(+0.18%)
Dec 15, 2011 9.742 9.765 9.629 9.663 34,265 +0.03(+0.35%)
Dec 14, 2011 9.856 9.858 9.629 9.629 19,926 -0.24(-2.48%)
Dec 13, 2011 9.834 9.885 9.742 9.873 38,429 +0.09(+0.93%)
Dec 12, 2011 9.771 9.845 9.731 9.782 43,556 +0.02(+0.17%)
Dec 09, 2011 9.646 9.851 9.646 9.765 103,403 +0.05(+0.53%)
Dec 08, 2011 9.737 9.777 9.640 9.714 29,536 -0.02(-0.23%)
Dec 07, 2011 9.646 9.805 9.646 9.737 12,044 +0.03(+0.29%)
Dec 06, 2011 9.663 9.805 9.663 9.708 57,046 +0.07(+0.77%)
Dec 05, 2011 9.845 9.845 9.629 9.634 42,715 -0.13(-1.34%)
Dec 02, 2011 9.663 9.828 9.572 9.765 30,886 +0.17(+1.78%)
Dec 01, 2011 9.754 9.816 9.526 9.594 47,771 -0.22(-2.26%)
Nov 30, 2011 9.765 9.822 9.674 9.816 47,465 +0.14(+1.41%)
Nov 29, 2011 9.503 9.691 9.424 9.680 124,424 -0.02(-0.23%)
Nov 28, 2011 9.680 9.811 9.520 9.703 56,239 +0.05(+0.47%)
Nov 25, 2011 9.680 9.708 9.646 9.657 26,807 -0.02(-0.24%)
Nov 23, 2011 9.708 9.748 9.674 9.680 27,671 -0.07(-0.70%)
Nov 22, 2011 9.851 9.896 9.737 9.748 32,246 -0.08(-0.81%)
Nov 21, 2011 9.890 9.913 9.779 9.828 35,634 -0.06(-0.63%)
Nov 18, 2011 9.987 10.01 9.890 9.890 46,311 -0.11(-1.08%)
Nov 17, 2011 10.24 10.24 9.976 9.999 48,308 -0.22(-2.17%)
Nov 16, 2011 10.14 10.24 10.08 10.22 14,624 +0.05(+0.50%)
Nov 15, 2011 10.15 10.19 10.15 10.17 5,971 +0.02(+0.17%)
Nov 14, 2011 10.19 10.23 10.08 10.15 29,836 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.15 10.19 28,345 -0.04(-0.39%)
Nov 10, 2011 10.30 10.30 10.23 10.23 15,210 -0.02(-0.22%)
Nov 09, 2011 10.31 10.31 10.06 10.25 65,151 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.26 10.29 21,531 -0.10(-0.99%)
Nov 07, 2011 10.68 10.68 10.22 10.39 47,874 -0.18(-1.72%)
Nov 04, 2011 10.46 10.67 10.39 10.57 26,174 +0.17(+1.59%)
Nov 03, 2011 10.51 10.51 10.39 10.41 28,830 -0.02(-0.22%)
Nov 02, 2011 10.44 10.47 10.39 10.43 13,523 +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.