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

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2011 9.673 9.804 9.673 9.775 38,062 -0.02(-0.23%)
Sep 29, 2011 9.804 9.832 9.741 9.798 58,446 +0.14(+1.47%)
Sep 28, 2011 9.815 9.957 9.633 9.656 26,055 -0.13(-1.34%)
Sep 27, 2011 9.883 9.883 9.786 9.786 71,794 +0.08(+0.82%)
Sep 26, 2011 9.616 9.735 9.610 9.707 31,240 +0.21(+2.22%)
Sep 23, 2011 9.644 9.644 9.485 9.496 69,580 -0.18(-1.88%)
Sep 22, 2011 9.866 9.866 9.616 9.678 69,854 -0.25(-2.52%)
Sep 21, 2011 9.986 10.08 9.900 9.929 38,785 -0.03(-0.29%)
Sep 20, 2011 10.04 10.04 9.957 9.957 52,850 -0.03(-0.34%)
Sep 19, 2011 9.895 10.05 9.843 9.991 39,394 -0.08(-0.79%)
Sep 16, 2011 10.07 10.09 9.900 10.07 100,419 +0.04(+0.40%)
Sep 15, 2011 9.986 10.05 9.969 10.03 38,424 +0.07(+0.74%)
Sep 14, 2011 9.900 10.01 9.900 9.957 38,208 +0.07(+0.69%)
Sep 13, 2011 9.786 9.963 9.752 9.889 85,832 +0.11(+1.11%)
Sep 12, 2011 9.826 9.883 9.730 9.781 60,782 -0.01(-0.12%)
Sep 09, 2011 9.684 9.906 9.684 9.792 63,894 +0.07(+0.70%)
Sep 08, 2011 9.792 9.895 9.695 9.724 96,452 -0.01(-0.06%)
Sep 07, 2011 9.883 9.883 9.684 9.730 93,626 -0.03(-0.35%)
Sep 06, 2011 9.747 9.786 9.678 9.764 41,532 -0.02(-0.23%)
Sep 02, 2011 9.843 9.889 9.747 9.786 36,951 -0.26(-2.55%)
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.