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 (%)
Oct 30, 2020 8.131 8.197 8.009 8.092 691,299 -0.11(-1.29%)
Oct 29, 2020 8.072 8.211 7.939 8.197 408,024 +0.09(+1.14%)
Oct 28, 2020 8.190 8.315 7.967 8.105 522,686 -0.22(-2.60%)
Oct 27, 2020 8.426 8.551 8.308 8.321 349,372 -0.13(-1.55%)
Oct 26, 2020 8.531 8.610 8.354 8.453 350,878 -0.17(-1.98%)
Oct 23, 2020 8.499 8.709 8.499 8.623 147,198 +0.16(+1.94%)
Oct 22, 2020 8.407 8.525 8.407 8.459 151,698 +0.07(+0.78%)
Oct 21, 2020 8.466 8.516 8.352 8.394 194,841 -0.10(-1.16%)
Oct 20, 2020 8.466 8.597 8.453 8.492 171,414 +0.07(+0.86%)
Oct 19, 2020 8.525 8.572 8.387 8.420 170,555 -0.08(-0.93%)
Oct 16, 2020 8.564 8.604 8.459 8.499 212,112 -0.11(-1.30%)
Oct 15, 2020 8.420 8.610 8.400 8.610 186,357 +0.16(+1.94%)
Oct 14, 2020 8.544 8.656 8.433 8.446 245,905 -0.01(-0.08%)
Oct 13, 2020 8.499 8.518 8.413 8.453 169,368 -0.11(-1.30%)
Oct 12, 2020 8.466 8.613 8.426 8.564 317,004 +0.07(+0.77%)
Oct 09, 2020 8.728 8.761 8.420 8.499 305,673 -0.11(-1.22%)
Oct 08, 2020 8.341 8.610 8.275 8.604 491,385 +0.33(+4.05%)
Oct 07, 2020 8.282 8.348 8.216 8.269 221,090 +0.05(+0.56%)
Oct 06, 2020 8.315 8.492 8.177 8.223 345,290 -0.03(-0.40%)
Oct 05, 2020 8.453 8.453 8.184 8.256 340,743 -0.11(-1.26%)
Oct 02, 2020 8.013 8.380 8.006 8.361 248,988 +0.23(+2.82%)
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.