Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.164 6.262 6.140 6.231 185,902 +0.03(+0.45%)
Aug 30, 2011 5.971 6.217 5.971 6.203 176,825 -0.02(-0.39%)
Aug 29, 2011 6.147 6.259 6.133 6.227 401,650 +0.11(+1.72%)
Aug 26, 2011 6.101 6.199 6.101 6.122 115,694 +0.01(+0.17%)
Aug 25, 2011 6.224 6.224 6.077 6.112 69,085 -0.12(-1.86%)
Aug 24, 2011 6.304 6.329 5.992 6.227 519,983 -0.04(-0.67%)
Aug 23, 2011 6.374 6.409 6.151 6.269 186,153 -0.14(-2.19%)
Aug 22, 2011 6.479 6.479 6.339 6.409 45,164 +0.00(+0.05%)
Aug 19, 2011 6.479 6.567 6.343 6.406 62,318 -0.13(-2.04%)
Aug 18, 2011 6.714 6.745 6.432 6.539 88,929 -0.23(-3.41%)
Aug 17, 2011 6.644 6.770 6.644 6.770 57,247 +0.15(+2.22%)
Aug 16, 2011 6.647 6.693 6.570 6.623 251,718 -0.05(-0.73%)
Aug 15, 2011 6.483 6.675 6.458 6.672 67,672 +0.31(+4.90%)
Aug 12, 2011 6.493 6.514 6.328 6.360 30,037 -0.13(-2.00%)
Aug 11, 2011 6.416 6.507 6.283 6.490 96,678 +0.12(+1.81%)
Aug 10, 2011 6.476 6.637 6.357 6.374 320,521 -0.07(-1.03%)
Aug 09, 2011 6.392 6.479 6.133 6.441 226,735 +0.14(+2.17%)
Aug 08, 2011 6.392 6.399 6.136 6.304 310,862 -0.30(-4.56%)
Aug 05, 2011 6.886 6.886 6.479 6.605 294,864 -0.31(-4.46%)
Aug 04, 2011 7.155 7.159 6.844 6.914 131,195 -0.24(-3.38%)
Aug 03, 2011 6.991 7.229 6.830 7.155 119,366 +0.16(+2.30%)
Aug 02, 2011 7.043 7.106 6.949 6.994 88,855 -0.04(-0.60%)
Aug 01, 2011 6.900 7.075 6.900 7.036 90,782 +0.16(+2.34%)
Jul 29, 2011 6.945 6.945 6.696 6.875 164,970 -0.09(-1.26%)
Jul 28, 2011 6.987 6.991 6.917 6.963 84,258 +0.03(+0.40%)
Jul 27, 2011 7.040 7.057 6.931 6.935 85,574 -0.15(-2.08%)
Jul 26, 2011 7.134 7.145 7.057 7.082 44,416 -0.08(-1.08%)
Jul 25, 2011 7.166 7.190 7.153 7.159 30,294 -0.01(-0.15%)
Jul 22, 2011 7.173 7.176 7.159 7.169 98,934 -0.01(-0.20%)
Jul 21, 2011 7.148 7.208 7.124 7.183 33,537 -0.02(-0.29%)
Jul 20, 2011 7.187 7.215 7.113 7.204 57,587 +0.02(+0.24%)
Jul 19, 2011 7.257 7.257 7.127 7.187 81,171 -0.06(-0.87%)
Jul 18, 2011 7.239 7.250 7.190 7.250 29,237 +0.01(+0.15%)
Jul 15, 2011 7.222 7.264 7.218 7.239 33,317 -0.01(-0.14%)
Jul 14, 2011 7.376 7.386 7.183 7.250 98,988 -0.11(-1.43%)
Jul 13, 2011 7.379 7.460 7.330 7.355 85,371 +0.00(+0.00%)
Jul 12, 2011 7.442 7.491 7.334 7.355 166,129 -0.14(-1.82%)
Jul 11, 2011 7.498 7.526 7.477 7.491 60,862 -0.07(-0.97%)
Jul 08, 2011 7.530 7.688 7.519 7.565 119,574 +0.00(+0.05%)
Jul 07, 2011 7.337 7.576 7.337 7.562 158,948 +0.26(+3.50%)
Jul 06, 2011 7.341 7.341 7.302 7.306 25,868 -0.02(-0.33%)
Jul 05, 2011 7.362 7.362 7.310 7.330 57,307 -0.04(-0.57%)
Jul 01, 2011 7.372 7.397 7.337 7.372 42,100 +0.00(+0.00%)
Jun 30, 2011 7.320 7.386 7.274 7.372 94,263 +0.07(+0.96%)
Jun 29, 2011 7.302 7.315 7.278 7.302 44,781 -0.00(-0.05%)
Jun 28, 2011 7.295 7.337 7.295 7.306 80,538 +0.01(+0.10%)
Jun 27, 2011 7.288 7.323 7.285 7.299 49,861 -0.02(-0.24%)
Jun 24, 2011 7.362 7.362 7.271 7.316 119,092 -0.05(-0.71%)
Jun 23, 2011 7.313 7.379 7.313 7.369 61,102 +0.02(+0.29%)
Jun 22, 2011 7.334 7.402 7.302 7.348 71,783 +0.00(+0.04%)
Jun 21, 2011 7.348 7.369 7.302 7.345 131,721 -0.01(-0.09%)
Jun 20, 2011 7.376 7.376 7.348 7.351 30,294 -0.06(-0.76%)
Jun 17, 2011 7.421 7.446 7.295 7.407 151,890 +0.01(+0.14%)
Jun 16, 2011 7.355 7.404 7.278 7.397 188,554 +0.04(+0.52%)
Jun 15, 2011 7.463 7.488 7.257 7.358 185,565 -0.12(-1.66%)
Jun 14, 2011 7.551 7.555 7.460 7.483 184,037 -0.07(-0.90%)
Jun 13, 2011 7.761 7.761 7.533 7.551 278,389 -0.21(-2.71%)
Jun 10, 2011 7.705 7.775 7.687 7.761 120,425 +0.05(+0.59%)
Jun 09, 2011 7.737 7.758 7.670 7.716 80,126 +0.00(+0.05%)
Jun 08, 2011 7.740 7.740 7.642 7.712 85,962 -0.02(-0.27%)
Jun 07, 2011 7.740 7.758 7.688 7.733 101,783 +0.02(+0.23%)
Jun 06, 2011 7.705 7.733 7.681 7.716 57,844 -0.02(-0.32%)
Jun 03, 2011 7.670 7.740 7.631 7.740 105,344 -0.01(-0.14%)
May 24, 2011 7.718 7.768 7.689 7.751 144,589 +0.06(+0.73%)
May 23, 2011 7.726 7.779 7.670 7.695 159,200 -0.03(-0.41%)
May 20, 2011 7.663 7.754 7.651 7.726 188,457 +0.09(+1.15%)
May 19, 2011 7.639 7.646 7.530 7.639 477,474 -0.01(-0.18%)
May 18, 2011 7.768 7.768 7.604 7.653 325,212 -0.03(-0.41%)
May 17, 2011 7.705 7.709 7.576 7.684 283,294 -0.01(-0.09%)
May 16, 2011 7.758 7.800 7.660 7.691 324,521 -0.11(-1.35%)
May 13, 2011 7.870 7.870 7.751 7.796 197,334 -0.05(-0.62%)
May 12, 2011 7.877 7.877 7.705 7.845 499,263 -0.05(-0.62%)
May 11, 2011 8.003 8.003 7.821 7.894 185,585 -0.06(-0.70%)
May 10, 2011 7.877 7.989 7.733 7.950 451,580 -0.10(-1.26%)
May 09, 2011 7.901 8.108 7.880 8.052 268,296 +0.08(+1.01%)
May 06, 2011 8.020 8.024 7.898 7.971 231,046 +0.05(+0.66%)
May 05, 2011 7.961 7.968 7.905 7.919 85,517 -0.01(-0.09%)
May 04, 2011 7.964 8.045 7.884 7.926 278,452 -0.04(-0.44%)
May 03, 2011 7.978 8.069 7.929 7.961 153,149 +0.01(+0.09%)
May 02, 2011 7.968 7.971 7.950 7.954 236,486 -0.01(-0.13%)
Apr 29, 2011 8.139 8.178 7.964 7.964 249,003 -0.14(-1.77%)
Apr 28, 2011 8.143 8.143 8.034 8.108 150,885 +0.10(+1.27%)
Apr 27, 2011 8.087 8.087 7.968 8.006 254,005 -0.05(-0.57%)
Apr 26, 2011 8.052 8.087 8.019 8.052 118,150 +0.01(+0.13%)
Apr 25, 2011 7.982 8.055 7.950 8.041 173,502 +0.11(+1.37%)
Apr 21, 2011 7.887 7.985 7.880 7.933 102,574 +0.05(+0.67%)
Apr 20, 2011 7.992 7.992 7.856 7.880 125,576 -0.05(-0.57%)
Apr 19, 2011 7.880 7.936 7.863 7.926 116,882 +0.06(+0.80%)
Apr 18, 2011 7.968 7.968 7.856 7.863 162,141 -0.15(-1.86%)
Apr 15, 2011 7.884 8.055 7.884 8.011 78,802 +0.15(+1.85%)
Apr 14, 2011 7.772 7.873 7.758 7.866 146,434 +0.09(+1.22%)
Apr 13, 2011 7.793 7.814 7.772 7.772 99,219 -0.00(-0.05%)
Apr 12, 2011 7.845 7.845 7.744 7.775 155,077 -0.04(-0.45%)
Apr 11, 2011 7.880 7.898 7.772 7.810 163,642 -0.05(-0.58%)
Apr 08, 2011 7.968 7.968 7.821 7.856 111,700 -0.11(-1.41%)
Apr 07, 2011 7.891 7.989 7.891 7.968 77,602 +0.07(+0.84%)
Apr 06, 2011 7.915 7.915 7.866 7.901 227,083 +0.03(+0.36%)
Apr 05, 2011 7.968 7.999 7.866 7.873 261,772 -0.14(-1.71%)
Apr 04, 2011 8.080 8.090 7.968 8.010 135,650 -0.02(-0.26%)
Apr 01, 2011 8.104 8.104 8.020 8.031 61,830 -0.04(-0.52%)
Mar 31, 2011 8.094 8.108 8.048 8.073 92,767 +0.01(+0.17%)
Mar 30, 2011 8.101 8.101 8.055 8.059 58,212 +0.00(+0.04%)
Mar 29, 2011 8.108 8.108 8.055 8.055 89,523 -0.05(-0.60%)
Mar 28, 2011 8.090 8.115 8.087 8.104 98,780 +0.02(+0.22%)
Mar 25, 2011 8.055 8.090 8.055 8.087 112,097 +0.06(+0.70%)
Mar 24, 2011 8.059 8.073 8.020 8.031 52,699 -0.01(-0.09%)
Mar 23, 2011 8.048 8.071 8.013 8.038 111,346 +0.02(+0.31%)
Mar 22, 2011 8.083 8.108 8.006 8.013 120,560 -0.04(-0.52%)
Mar 21, 2011 8.132 8.153 8.048 8.055 219,071 -0.09(-1.16%)
Mar 18, 2011 8.122 8.171 8.069 8.150 169,604 +0.08(+1.00%)
Mar 17, 2011 8.097 8.153 8.038 8.069 172,185 -0.04(-0.48%)
Mar 16, 2011 8.167 8.206 8.048 8.108 229,596 -0.02(-0.30%)
Mar 15, 2011 8.083 8.174 8.059 8.132 247,986 -0.04(-0.47%)
Mar 14, 2011 8.202 8.202 8.132 8.171 82,085 -0.03(-0.38%)
Mar 11, 2011 8.213 8.223 8.185 8.202 106,752 -0.00(-0.04%)
Mar 10, 2011 8.195 8.223 8.178 8.206 101,949 -0.01(-0.13%)
Mar 09, 2011 8.244 8.251 8.206 8.216 39,590 -0.01(-0.17%)
Mar 08, 2011 8.258 8.265 8.227 8.230 99,591 +0.00(+0.04%)
Mar 07, 2011 8.115 8.258 8.104 8.227 228,148 +0.08(+1.03%)
Mar 04, 2011 8.213 8.213 8.049 8.143 242,536 -0.05(-0.60%)
Mar 03, 2011 8.206 8.220 8.111 8.192 195,638 +0.04(+0.43%)
Mar 02, 2011 8.199 8.227 8.143 8.157 178,632 -0.01(-0.13%)
Mar 01, 2011 8.293 8.297 8.104 8.167 194,787 -0.08(-1.02%)
Feb 28, 2011 8.066 8.262 8.055 8.251 301,502 +0.20(+2.43%)
Feb 25, 2011 7.919 8.073 7.905 8.055 301,268 -0.35(-4.17%)
Feb 24, 2011 8.472 8.507 8.378 8.406 718,317 +0.00(+0.00%)
Feb 23, 2011 8.539 8.616 8.216 8.406 583,270 -0.03(-0.37%)
Feb 22, 2011 8.455 8.787 8.437 8.437 829,652 -0.05(-0.62%)
Feb 18, 2011 8.504 8.563 8.423 8.490 506,475 +0.03(+0.37%)
Feb 17, 2011 8.574 8.574 8.458 8.458 423,233 -0.08(-0.90%)
Feb 16, 2011 8.626 8.665 8.437 8.535 410,502 +0.01(+0.16%)
Feb 15, 2011 8.581 8.598 8.472 8.521 241,411 -0.00(-0.04%)
Feb 14, 2011 8.661 8.752 8.406 8.525 562,772 +0.14(+1.71%)
Feb 11, 2011 8.006 8.462 8.006 8.381 844,771 +0.41(+5.14%)
Feb 10, 2011 7.968 8.003 7.940 7.971 180,117 -0.01(-0.18%)
Feb 09, 2011 7.915 7.985 7.915 7.985 118,464 +0.05(+0.66%)
Feb 08, 2011 7.908 7.964 7.908 7.933 262,677 +0.02(+0.22%)
Feb 07, 2011 7.891 7.933 7.891 7.915 82,356 +0.05(+0.67%)
Feb 04, 2011 7.926 7.947 7.805 7.863 28,732 -0.02(-0.22%)
Feb 03, 2011 7.733 7.908 7.705 7.880 170,915 +0.18(+2.27%)
Feb 02, 2011 7.793 7.845 7.705 7.705 308,812 -0.07(-0.90%)
Feb 01, 2011 7.810 7.950 7.768 7.775 303,730 -0.00(-0.05%)
Jan 31, 2011 7.789 7.800 7.768 7.779 84,660 +0.00(+0.05%)
Jan 28, 2011 7.880 7.880 7.775 7.775 85,574 -0.00(-0.04%)
Jan 27, 2011 7.789 7.814 7.737 7.779 165,889 +0.01(+0.18%)
Jan 26, 2011 7.856 7.929 7.751 7.765 115,412 -0.06(-0.76%)
Jan 25, 2011 7.800 7.912 7.800 7.824 27,470 +0.03(+0.40%)
Jan 24, 2011 7.824 7.828 7.782 7.793 126,279 -0.02(-0.22%)
Jan 21, 2011 7.950 7.950 7.810 7.810 70,567 -0.04(-0.49%)
Jan 20, 2011 7.880 7.950 7.824 7.849 25,126 -0.07(-0.84%)
Jan 19, 2011 7.831 7.950 7.831 7.915 27,810 +0.12(+1.57%)
Jan 18, 2011 7.814 7.863 7.793 7.793 28,266 +0.00(+0.00%)
Jan 14, 2011 7.803 7.838 7.766 7.793 98,791 -0.02(-0.31%)
Jan 13, 2011 7.775 7.884 7.771 7.817 79,610 +0.05(+0.63%)
Jan 12, 2011 7.828 7.828 7.768 7.768 230,273 -0.01(-0.18%)
Jan 11, 2011 7.863 7.863 7.737 7.782 170,792 -0.01(-0.09%)
Jan 10, 2011 7.803 7.807 7.723 7.789 199,801 -0.01(-0.18%)
Jan 07, 2011 7.775 7.803 7.751 7.803 39,767 +0.05(+0.59%)
Jan 06, 2011 7.775 7.775 7.730 7.758 18,416 +0.00(+0.00%)
Jan 05, 2011 7.793 7.793 7.747 7.758 30,693 -0.01(-0.16%)
Jan 04, 2011 7.765 7.793 7.709 7.770 59,760 -0.00(-0.02%)
Jan 03, 2011 7.891 7.904 7.705 7.772 52,042 -0.02(-0.22%)
Dec 31, 2010 7.793 7.803 7.779 7.789 34,594 -0.00(-0.04%)
Dec 30, 2010 7.803 7.821 7.793 7.793 54,792 -0.01(-0.13%)
Dec 29, 2010 7.803 7.835 7.803 7.803 113,499 +0.01(+0.13%)
Dec 28, 2010 7.845 7.845 7.768 7.793 245,622 -0.02(-0.22%)
Dec 27, 2010 7.775 7.810 7.775 7.810 45,144 +0.04(+0.45%)
Dec 23, 2010 7.835 7.835 7.765 7.775 63,472 -0.01(-0.18%)
Dec 22, 2010 7.786 7.793 7.754 7.789 58,389 +0.00(+0.00%)
Dec 21, 2010 7.852 7.877 7.777 7.789 15,115 +0.01(+0.18%)
Dec 20, 2010 7.730 7.775 7.730 7.775 8,679 +0.09(+1.14%)
Dec 17, 2010 7.779 7.814 7.688 7.688 103,956 -0.10(-1.30%)
Dec 16, 2010 7.744 7.943 7.621 7.789 94,206 +0.02(+0.27%)
Dec 15, 2010 7.803 7.824 7.765 7.768 49,518 -0.01(-0.09%)
Dec 14, 2010 7.793 7.793 7.726 7.775 62,295 -0.01(-0.18%)
Dec 13, 2010 7.796 7.796 7.747 7.789 28,161 -0.00(-0.04%)
Dec 10, 2010 7.744 7.821 7.744 7.793 23,772 +0.04(+0.45%)
Dec 09, 2010 7.740 7.793 7.705 7.758 49,681 +0.05(+0.68%)
Dec 08, 2010 7.723 7.810 7.705 7.705 66,384 +0.00(+0.00%)
Dec 07, 2010 7.880 7.905 7.660 7.705 70,930 -0.14(-1.79%)
Dec 06, 2010 7.824 7.932 7.709 7.845 131,175 +0.04(+0.49%)
Dec 03, 2010 7.789 7.870 7.789 7.807 93,092 +0.00(+0.00%)
Dec 02, 2010 7.880 7.889 7.751 7.807 237,788 -0.00(-0.04%)
Dec 01, 2010 7.845 7.880 7.705 7.810 116,103 +0.00(+0.00%)
Nov 30, 2010 7.880 7.899 7.775 7.810 95,570 +0.02(+0.22%)
Nov 29, 2010 7.880 7.880 7.705 7.793 267,171 -0.12(-1.51%)
Nov 26, 2010 7.915 7.933 7.898 7.912 73,990 +0.01(+0.13%)
Nov 24, 2010 7.880 7.901 7.901 7.901 100,747 +0.06(+0.71%)
Nov 23, 2010 7.775 7.845 7.775 7.845 77,317 +0.02(+0.22%)
Nov 22, 2010 7.789 7.842 7.740 7.828 126,641 +0.00(+0.00%)
Nov 19, 2010 7.691 7.873 7.691 7.828 126,364 +0.11(+1.36%)
Nov 18, 2010 7.880 7.880 7.712 7.723 63,957 -0.01(-0.18%)
Nov 17, 2010 7.793 7.793 7.705 7.737 49,869 -0.00(-0.05%)
Nov 16, 2010 7.691 7.789 7.677 7.740 42,854 +0.05(+0.59%)
Nov 15, 2010 7.723 7.726 7.660 7.695 42,134 +0.02(+0.32%)
Nov 12, 2010 7.670 7.758 7.670 7.670 105,355 +0.00(+0.00%)
Nov 11, 2010 7.618 7.789 7.618 7.670 77,805 +0.05(+0.69%)
Nov 10, 2010 7.512 7.660 7.512 7.618 55,177 -0.04(-0.55%)
Nov 09, 2010 7.679 7.679 7.660 7.660 13,419 -0.02(-0.27%)
Nov 08, 2010 7.737 7.807 7.681 7.681 133,482 -0.06(-0.72%)
Nov 05, 2010 7.754 7.754 7.733 7.737 32,549 -0.02(-0.27%)
Nov 04, 2010 7.758 7.770 7.737 7.758 35,396 +0.07(+0.96%)
Nov 03, 2010 7.705 7.705 7.670 7.684 57,533 -0.02(-0.23%)
Nov 02, 2010 7.779 7.779 7.702 7.702 12,277 -0.04(-0.54%)
Nov 01, 2010 7.742 7.747 7.733 7.744 95,005 +0.03(+0.36%)
Oct 29, 2010 7.695 7.740 7.670 7.716 59,389 +0.03(+0.36%)
Oct 28, 2010 7.702 7.702 7.677 7.688 35,690 +0.01(+0.18%)
Oct 27, 2010 7.653 7.688 7.653 7.674 71,381 +0.02(+0.27%)
Oct 25, 2010 7.705 7.709 7.600 7.653 248,086 -0.12(-1.58%)
Oct 22, 2010 7.789 7.789 7.754 7.775 42,400 -0.01(-0.18%)
Oct 21, 2010 7.810 7.810 7.775 7.789 79,375 +0.00(+0.04%)
Oct 20, 2010 7.803 7.898 7.768 7.786 105,715 +0.01(+0.09%)
Oct 19, 2010 7.828 7.836 7.773 7.779 112,639 -0.07(-0.85%)
Oct 18, 2010 7.831 7.845 7.810 7.845 108,262 +0.01(+0.18%)
Oct 15, 2010 7.863 7.873 7.821 7.831 250,259 +0.00(+0.04%)
Oct 14, 2010 7.845 7.877 7.796 7.828 451,843 -0.02(-0.22%)
Oct 13, 2010 7.835 7.877 7.758 7.845 677,978 +0.05(+0.67%)
Oct 12, 2010 7.621 7.810 7.621 7.793 773,923 +0.18(+2.30%)
Oct 11, 2010 7.618 7.656 7.512 7.618 989,309 +0.00(+0.00%)
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.