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

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 10.28 10.57 10.18 10.37 18,278 -0.07(-0.71%)
Oct 28, 2011 10.47 10.49 10.40 10.45 7,757 +0.01(+0.05%)
Oct 27, 2011 10.45 10.47 10.33 10.44 40,660 +0.10(+0.99%)
Oct 26, 2011 10.22 10.34 10.18 10.34 24,016 +0.15(+1.42%)
Oct 25, 2011 10.13 10.24 10.04 10.19 23,494 -0.03(-0.25%)
Oct 24, 2011 10.18 10.24 10.13 10.22 36,980 +0.04(+0.39%)
Oct 21, 2011 10.10 10.20 10.04 10.18 35,864 +0.14(+1.42%)
Oct 20, 2011 10.19 10.19 10.04 10.04 20,554 -0.12(-1.18%)
Oct 19, 2011 10.09 10.17 9.969 10.16 24,932 +0.06(+0.56%)
Oct 18, 2011 9.951 10.18 9.838 10.10 33,658 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.878 9.900 24,893 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.917 10.01 17,726 +0.11(+1.15%)
Oct 13, 2011 10.00 10.00 9.843 9.895 22,146 -0.19(-1.86%)
Oct 12, 2011 10.22 10.23 9.969 10.08 50,180 -0.11(-1.12%)
Oct 11, 2011 10.21 10.25 10.11 10.20 17,540 -0.07(-0.72%)
Oct 10, 2011 10.01 10.40 10.01 10.27 31,241 +0.39(+3.91%)
Oct 07, 2011 9.565 9.969 9.565 9.883 73,719 +0.39(+4.14%)
Oct 06, 2011 9.400 9.570 9.388 9.491 20,209 +0.15(+1.58%)
Oct 05, 2011 9.251 9.360 9.178 9.343 36,941 +0.11(+1.17%)
Oct 04, 2011 9.326 9.326 8.967 9.235 55,877 -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.