Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.58 11.65 11.56 11.61 10,883 +0.05(+0.45%)
Apr 27, 2012 11.55 11.62 11.54 11.56 10,095 +0.00(+0.00%)
Apr 26, 2012 11.51 11.60 11.50 11.56 4,940 +0.03(+0.25%)
Apr 25, 2012 11.50 11.58 11.50 11.53 5,838 +0.05(+0.41%)
Apr 24, 2012 11.48 11.54 11.47 11.48 7,555 -0.01(-0.10%)
Apr 23, 2012 11.62 11.62 11.39 11.50 11,205 -0.14(-1.20%)
Apr 20, 2012 11.59 11.65 11.57 11.63 23,648 +0.02(+0.15%)
Apr 19, 2012 11.55 11.62 11.52 11.62 21,002 +0.10(+0.91%)
Apr 18, 2012 11.52 11.52 11.50 11.51 22,839 -0.01(-0.05%)
Apr 17, 2012 11.50 11.52 11.43 11.52 23,224 +0.04(+0.30%)
Apr 16, 2012 11.44 11.52 11.39 11.48 18,060 +0.00(+0.00%)
Apr 13, 2012 11.44 11.51 11.44 11.48 9,637 -0.03(-0.25%)
Apr 12, 2012 11.48 11.52 11.37 11.51 36,292 +0.05(+0.46%)
Apr 11, 2012 11.45 11.52 11.38 11.46 34,844 +0.10(+0.92%)
Apr 10, 2012 11.52 11.52 11.34 11.36 42,114 -0.12(-1.02%)
Apr 09, 2012 11.31 11.56 11.25 11.47 42,809 +0.15(+1.34%)
Apr 05, 2012 11.33 11.36 11.27 11.32 110,854 -0.01(-0.10%)
Apr 04, 2012 11.29 11.42 11.29 11.33 27,951 +0.00(+0.00%)
Apr 03, 2012 11.40 11.40 11.30 11.33 18,122 -0.04(-0.31%)
Apr 02, 2012 11.41 11.43 11.34 11.37 13,777 -0.02(-0.19%)
Mar 30, 2012 11.38 11.48 11.36 11.39 65,384 +0.01(+0.09%)
Mar 29, 2012 11.47 11.47 11.35 11.38 36,029 -0.14(-1.21%)
Mar 28, 2012 11.40 11.56 11.34 11.52 106,523 +0.16(+1.44%)
Mar 27, 2012 11.38 11.41 11.33 11.36 27,718 -0.04(-0.31%)
Mar 26, 2012 11.38 11.41 11.28 11.39 77,219 +0.03(+0.26%)
Mar 23, 2012 11.42 11.42 11.23 11.36 35,797 +0.01(+0.05%)
Mar 22, 2012 11.36 11.38 11.27 11.36 39,217 +0.00(+0.00%)
Mar 21, 2012 11.36 11.38 11.34 11.36 25,192 +0.00(+0.00%)
Mar 20, 2012 11.36 11.36 11.36 11.36 19,417 +0.00(+0.00%)
Mar 19, 2012 11.36 11.46 11.31 11.36 31,077 +0.00(+0.00%)
Mar 16, 2012 11.40 11.43 11.34 11.36 37,219 +0.00(+0.00%)
Mar 15, 2012 11.43 11.43 11.33 11.36 40,286 -0.01(-0.10%)
Mar 14, 2012 11.36 11.40 11.24 11.37 22,506 +0.05(+0.41%)
Mar 13, 2012 11.38 11.41 11.23 11.32 55,883 -0.04(-0.36%)
Mar 12, 2012 11.41 11.45 11.29 11.36 70,532 -0.03(-0.26%)
Mar 09, 2012 11.21 11.39 11.21 11.39 23,131 +0.18(+1.61%)
Mar 08, 2012 11.25 11.26 11.21 11.21 12,879 +0.00(+0.00%)
Mar 07, 2012 11.22 11.28 11.19 11.21 11,849 +0.01(+0.10%)
Mar 06, 2012 11.20 11.22 11.16 11.20 24,661 -0.07(-0.62%)
Mar 05, 2012 11.27 11.29 11.21 11.27 40,037 +0.00(+0.00%)
Mar 02, 2012 11.16 11.30 11.16 11.27 97,323 +0.08(+0.68%)
Mar 01, 2012 11.20 11.30 11.16 11.19 39,496 +0.02(+0.21%)
Feb 29, 2012 11.25 11.26 11.16 11.17 92,994 -0.10(-0.93%)
Feb 28, 2012 11.36 11.37 11.23 11.27 44,794 -0.31(-2.66%)
Feb 27, 2012 11.44 11.73 11.41 11.58 195,473 +0.22(+1.89%)
Feb 24, 2012 11.30 11.38 11.30 11.37 61,881 +0.01(+0.06%)
Feb 23, 2012 11.34 11.39 11.22 11.36 61,821 +0.07(+0.61%)
Feb 22, 2012 11.37 11.40 11.22 11.29 87,882 -0.04(-0.36%)
Feb 21, 2012 11.33 11.43 11.29 11.33 195,116 +0.01(+0.10%)
Feb 17, 2012 11.36 11.43 11.27 11.32 424,344 -0.01(-0.05%)
Feb 16, 2012 11.27 11.36 11.25 11.33 137,153 +0.03(+0.31%)
Feb 15, 2012 11.30 11.30 11.24 11.29 135,778 -0.02(-0.21%)
Feb 14, 2012 11.20 11.31 11.15 11.31 128,476 +0.06(+0.52%)
Feb 13, 2012 11.24 11.31 11.19 11.26 41,952 +0.06(+0.57%)
Feb 10, 2012 11.22 11.23 11.14 11.19 24,218 +0.00(+0.00%)
Feb 09, 2012 11.33 11.33 10.85 11.19 80,309 -0.10(-0.88%)
Feb 08, 2012 11.30 11.34 11.24 11.29 44,700 +0.03(+0.26%)
Feb 07, 2012 11.26 11.33 11.18 11.26 25,961 +0.02(+0.15%)
Feb 06, 2012 11.27 11.32 11.15 11.24 37,388 -0.02(-0.21%)
Feb 03, 2012 11.33 11.38 11.27 11.27 104,448 -0.02(-0.15%)
Feb 02, 2012 11.32 11.36 11.25 11.29 124,528 -0.04(-0.31%)
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.