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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.46 10.08 10.27 18,462 -0.07(-0.71%)
Oct 28, 2011 10.36 10.39 10.30 10.34 7,835 +0.01(+0.05%)
Oct 27, 2011 10.34 10.36 10.23 10.34 41,069 +0.10(+0.99%)
Oct 26, 2011 10.12 10.24 10.08 10.24 24,258 +0.14(+1.42%)
Oct 25, 2011 10.03 10.14 9.937 10.09 23,731 -0.03(-0.25%)
Oct 24, 2011 10.08 10.14 10.03 10.12 37,352 +0.04(+0.39%)
Oct 21, 2011 9.999 10.09 9.942 10.08 36,225 +0.14(+1.42%)
Oct 20, 2011 10.09 10.09 9.937 9.937 20,761 -0.12(-1.18%)
Oct 19, 2011 9.993 10.07 9.869 10.06 25,183 +0.06(+0.56%)
Oct 18, 2011 9.852 10.08 9.740 9.999 33,997 +0.20(+2.01%)
Oct 17, 2011 9.937 10.06 9.779 9.802 25,144 -0.11(-1.08%)
Oct 14, 2011 9.926 9.937 9.819 9.909 17,904 +0.11(+1.15%)
Oct 13, 2011 9.903 9.903 9.745 9.796 22,369 -0.19(-1.86%)
Oct 12, 2011 10.12 10.13 9.869 9.982 50,685 -0.11(-1.12%)
Oct 11, 2011 10.11 10.15 10.00 10.09 17,716 -0.07(-0.72%)
Oct 10, 2011 9.914 10.29 9.914 10.17 31,556 +0.38(+3.91%)
Oct 07, 2011 9.469 9.869 9.469 9.785 74,461 +0.39(+4.14%)
Oct 06, 2011 9.306 9.475 9.295 9.396 20,413 +0.15(+1.58%)
Oct 05, 2011 9.159 9.266 9.086 9.250 37,313 +0.11(+1.17%)
Oct 04, 2011 9.233 9.233 8.878 9.143 56,439 -0.18(-1.93%)
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.