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

Ellington Financial Llc (NY: EFC )

12.16 +0.15 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
Oct 31, 2011 10.17 10.45 10.08 10.26 18,475 -0.07(-0.71%)
Oct 28, 2011 10.36 10.38 10.29 10.33 7,841 +0.01(+0.05%)
Oct 27, 2011 10.33 10.36 10.22 10.33 41,099 +0.10(+0.99%)
Oct 26, 2011 10.12 10.23 10.08 10.23 24,276 +0.14(+1.42%)
Oct 25, 2011 10.03 10.13 9.930 10.08 23,748 -0.03(-0.25%)
Oct 24, 2011 10.07 10.13 10.02 10.11 37,379 +0.04(+0.39%)
Oct 21, 2011 9.991 10.09 9.935 10.07 36,251 +0.14(+1.42%)
Oct 20, 2011 10.08 10.08 9.930 9.930 20,776 -0.12(-1.18%)
Oct 19, 2011 9.986 10.06 9.862 10.05 25,201 +0.06(+0.56%)
Oct 18, 2011 9.845 10.07 9.733 9.991 34,022 +0.20(+2.01%)
Oct 17, 2011 9.930 10.05 9.772 9.794 25,162 -0.11(-1.08%)
Oct 14, 2011 9.918 9.930 9.811 9.901 17,917 +0.11(+1.15%)
Oct 13, 2011 9.896 9.896 9.738 9.789 22,385 -0.19(-1.86%)
Oct 12, 2011 10.11 10.12 9.862 9.975 50,723 -0.11(-1.12%)
Oct 11, 2011 10.10 10.14 9.997 10.09 17,729 -0.07(-0.72%)
Oct 10, 2011 9.907 10.28 9.907 10.16 31,579 +0.38(+3.91%)
Oct 07, 2011 9.462 9.862 9.462 9.778 74,516 +0.39(+4.14%)
Oct 06, 2011 9.299 9.468 9.288 9.389 20,428 +0.15(+1.58%)
Oct 05, 2011 9.152 9.260 9.080 9.243 37,340 +0.11(+1.17%)
Oct 04, 2011 9.226 9.226 8.871 9.136 56,480 -0.18(-1.93%)
Oct 03, 2011 9.468 9.671 9.288 9.316 100,678 -0.35(-3.67%)
Sep 30, 2011 9.569 9.699 9.569 9.671 38,474 -0.02(-0.23%)
Sep 29, 2011 9.699 9.726 9.637 9.693 59,078 +0.14(+1.47%)
Sep 28, 2011 9.710 9.851 9.530 9.552 26,336 -0.13(-1.34%)
Sep 27, 2011 9.778 9.778 9.682 9.682 72,570 +0.08(+0.82%)
Sep 26, 2011 9.513 9.631 9.507 9.603 31,577 +0.21(+2.22%)
Sep 23, 2011 9.541 9.541 9.384 9.395 70,332 -0.18(-1.88%)
Sep 22, 2011 9.761 9.761 9.513 9.575 70,609 -0.25(-2.52%)
Sep 21, 2011 9.879 9.968 9.794 9.823 39,204 -0.03(-0.29%)
Sep 20, 2011 9.935 9.935 9.851 9.851 53,421 -0.03(-0.34%)
Sep 19, 2011 9.789 9.941 9.738 9.885 39,820 -0.08(-0.79%)
Sep 16, 2011 9.963 9.981 9.794 9.963 101,504 +0.04(+0.40%)
Sep 15, 2011 9.879 9.941 9.862 9.924 38,840 +0.07(+0.74%)
Sep 14, 2011 9.794 9.907 9.794 9.851 38,621 +0.07(+0.69%)
Sep 13, 2011 9.681 9.856 9.648 9.783 86,759 +0.11(+1.11%)
Sep 12, 2011 9.721 9.778 9.626 9.676 61,439 -0.01(-0.12%)
Sep 09, 2011 9.581 9.800 9.581 9.687 64,585 +0.07(+0.70%)
Sep 08, 2011 9.687 9.789 9.592 9.620 97,495 -0.01(-0.06%)
Sep 07, 2011 9.778 9.778 9.581 9.626 94,638 -0.03(-0.35%)
Sep 06, 2011 9.642 9.682 9.575 9.659 41,980 -0.02(-0.23%)
Sep 02, 2011 9.738 9.783 9.642 9.682 37,351 -0.25(-2.55%)
Sep 01, 2011 9.980 9.997 9.757 9.935 129,277 -0.08(-0.79%)
Aug 31, 2011 9.907 10.06 9.868 10.01 115,667 +0.05(+0.45%)
Aug 30, 2011 9.597 9.991 9.597 9.969 110,019 -0.04(-0.39%)
Aug 29, 2011 9.879 10.06 9.856 10.01 249,904 +0.17(+1.72%)
Aug 26, 2011 9.806 9.963 9.806 9.839 71,984 +0.02(+0.17%)
Aug 25, 2011 10.00 10.00 9.766 9.823 42,984 -0.19(-1.86%)
Aug 24, 2011 10.13 10.17 9.631 10.01 323,530 -0.07(-0.67%)
Aug 23, 2011 10.24 10.30 9.886 10.08 115,823 -0.23(-2.19%)
Aug 22, 2011 10.41 10.41 10.19 10.30 28,100 +0.01(+0.06%)
Aug 19, 2011 10.41 10.55 10.19 10.30 38,774 -0.21(-2.04%)
Aug 18, 2011 10.79 10.84 10.34 10.51 55,331 -0.37(-3.41%)
Aug 17, 2011 10.68 10.88 10.68 10.88 35,619 +0.24(+2.22%)
Aug 16, 2011 10.68 10.76 10.56 10.64 156,617 -0.08(-0.73%)
Aug 15, 2011 10.42 10.73 10.38 10.72 42,105 +0.50(+4.90%)
Aug 12, 2011 10.44 10.47 10.17 10.22 18,688 -0.21(-2.00%)
Aug 11, 2011 10.31 10.46 10.10 10.43 60,152 +0.19(+1.81%)
Aug 10, 2011 10.41 10.67 10.22 10.24 199,426 -0.11(-1.03%)
Aug 09, 2011 10.27 10.41 9.856 10.35 141,073 +0.22(+2.17%)
Aug 08, 2011 10.27 10.28 9.862 10.13 193,416 -0.48(-4.56%)
Aug 05, 2011 11.07 11.07 10.41 10.62 183,462 -0.50(-4.46%)
Aug 04, 2011 11.50 11.51 11.00 11.11 81,629 -0.39(-3.38%)
Aug 03, 2011 11.24 11.62 10.98 11.50 74,269 +0.26(+2.30%)
Aug 02, 2011 11.32 11.42 11.17 11.24 55,285 -0.07(-0.60%)
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.