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

Ellington Financial Llc (NY: EFC )

13.26 +0.11 (+0.85%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 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, 2020 9.474 9.557 9.091 9.193 1,022,235 -0.31(-3.23%)
Nov 27, 2020 9.698 9.698 9.442 9.500 250,930 -0.13(-1.39%)
Nov 25, 2020 9.672 9.685 9.418 9.634 554,539 -0.05(-0.52%)
Nov 24, 2020 9.704 9.786 9.602 9.685 548,508 +0.25(+2.62%)
Nov 23, 2020 9.228 9.450 9.171 9.437 387,847 +0.23(+2.48%)
Nov 20, 2020 9.184 9.260 9.095 9.209 420,674 -0.01(-0.07%)
Nov 19, 2020 9.158 9.266 9.031 9.215 266,666 +0.01(+0.07%)
Nov 18, 2020 9.285 9.450 9.203 9.209 388,745 +0.02(+0.21%)
Nov 17, 2020 9.164 9.285 9.107 9.190 398,188 +0.03(+0.28%)
Nov 16, 2020 8.917 9.258 8.879 9.164 453,039 +0.37(+4.26%)
Nov 13, 2020 8.562 8.845 8.562 8.790 280,974 +0.27(+3.12%)
Nov 12, 2020 8.568 8.644 8.422 8.524 290,657 -0.10(-1.18%)
Nov 11, 2020 8.841 8.841 8.499 8.625 401,672 -0.15(-1.73%)
Nov 10, 2020 8.575 8.854 8.397 8.778 568,204 +0.31(+3.67%)
Nov 09, 2020 8.549 8.701 8.460 8.467 551,131 +0.25(+3.01%)
Nov 06, 2020 8.245 8.372 8.137 8.219 259,373 -0.06(-0.77%)
Nov 05, 2020 8.131 8.391 8.131 8.283 261,394 +0.09(+1.08%)
Nov 04, 2020 8.143 8.239 8.055 8.194 271,914 -0.03(-0.31%)
Nov 03, 2020 8.283 8.283 8.181 8.219 272,785 +0.03(+0.31%)
Nov 02, 2020 7.928 8.194 7.820 8.194 563,808 +0.43(+5.56%)
Oct 30, 2020 7.801 7.864 7.684 7.763 720,569 -0.10(-1.29%)
Oct 29, 2020 7.744 7.877 7.617 7.864 425,300 +0.09(+1.14%)
Oct 28, 2020 7.857 7.977 7.643 7.776 544,816 -0.21(-2.60%)
Oct 27, 2020 8.084 8.204 7.971 7.983 364,165 -0.13(-1.55%)
Oct 26, 2020 8.185 8.260 8.015 8.109 365,734 -0.16(-1.98%)
Oct 23, 2020 8.153 8.355 8.153 8.273 153,431 +0.16(+1.94%)
Oct 22, 2020 8.065 8.178 8.065 8.116 158,121 +0.06(+0.78%)
Oct 21, 2020 8.122 8.170 8.012 8.053 203,091 -0.09(-1.16%)
Oct 20, 2020 8.122 8.248 8.109 8.147 178,672 +0.07(+0.86%)
Oct 19, 2020 8.178 8.224 8.046 8.078 177,776 -0.08(-0.93%)
Oct 16, 2020 8.216 8.254 8.116 8.153 221,093 -0.11(-1.30%)
Oct 15, 2020 8.078 8.260 8.059 8.260 194,247 +0.16(+1.94%)
Oct 14, 2020 8.197 8.304 8.090 8.103 256,317 -0.01(-0.08%)
Oct 13, 2020 8.153 8.172 8.071 8.109 176,539 -0.11(-1.30%)
Oct 12, 2020 8.122 8.263 8.084 8.216 330,426 +0.06(+0.77%)
Oct 09, 2020 8.374 8.405 8.078 8.153 318,615 -0.10(-1.22%)
Oct 08, 2020 8.002 8.260 7.939 8.254 512,191 +0.32(+4.05%)
Oct 07, 2020 7.946 8.008 7.883 7.933 230,451 +0.04(+0.56%)
Oct 06, 2020 7.977 8.147 7.845 7.889 359,910 -0.03(-0.40%)
Oct 05, 2020 8.109 8.109 7.851 7.920 355,170 -0.10(-1.26%)
Oct 02, 2020 7.687 8.040 7.681 8.021 259,530 +0.22(+2.82%)
Oct 01, 2020 7.719 7.807 7.606 7.801 397,770 +0.08(+1.06%)
Sep 30, 2020 7.870 7.920 7.700 7.719 367,707 -0.10(-1.29%)
Sep 29, 2020 7.946 8.015 7.731 7.820 309,838 -0.20(-2.51%)
Sep 28, 2020 7.965 8.165 7.965 8.021 281,605 +0.14(+1.74%)
Sep 25, 2020 7.658 7.909 7.658 7.884 172,109 +0.20(+2.60%)
Sep 24, 2020 7.646 7.859 7.515 7.683 377,910 +0.08(+1.07%)
Sep 23, 2020 7.852 7.965 7.577 7.602 463,826 -0.26(-3.26%)
Sep 22, 2020 7.790 7.896 7.721 7.859 401,966 +0.05(+0.64%)
Sep 21, 2020 8.052 8.152 7.784 7.809 615,275 -0.44(-5.31%)
Sep 18, 2020 8.234 8.290 8.121 8.246 829,198 +0.05(+0.61%)
Sep 17, 2020 8.127 8.287 8.084 8.196 260,432 +0.00(+0.00%)
Sep 16, 2020 7.902 8.259 7.890 8.196 596,208 +0.34(+4.38%)
Sep 15, 2020 7.852 7.955 7.799 7.852 343,650 +0.04(+0.48%)
Sep 14, 2020 7.696 7.884 7.627 7.815 691,945 +0.16(+2.12%)
Sep 11, 2020 7.646 7.740 7.521 7.652 321,666 -0.01(-0.16%)
Sep 10, 2020 7.802 7.905 7.658 7.665 326,757 -0.13(-1.68%)
Sep 09, 2020 7.809 7.887 7.757 7.796 218,718 +0.04(+0.48%)
Sep 08, 2020 7.759 7.859 7.665 7.759 279,341 +0.00(+0.00%)
Sep 04, 2020 7.909 7.946 7.633 7.759 294,314 -0.03(-0.40%)
Sep 03, 2020 7.815 7.943 7.721 7.790 471,755 +0.03(+0.32%)
Sep 02, 2020 7.771 7.802 7.590 7.765 650,612 -0.03(-0.32%)
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.