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 (%)
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.