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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.989 10.08 9.586 9.693 969,514 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.956 10.02 237,989 -0.14(-1.39%)
Nov 25, 2020 10.20 10.21 9.930 10.16 525,939 -0.05(-0.52%)
Nov 24, 2020 10.23 10.32 10.12 10.21 520,219 +0.26(+2.62%)
Nov 23, 2020 9.730 9.964 9.670 9.950 367,844 +0.24(+2.48%)
Nov 20, 2020 9.683 9.763 9.589 9.710 398,978 -0.01(-0.07%)
Nov 19, 2020 9.656 9.770 9.522 9.716 252,912 +0.01(+0.07%)
Nov 18, 2020 9.790 9.964 9.703 9.710 368,695 +0.02(+0.21%)
Nov 17, 2020 9.663 9.790 9.603 9.690 377,651 +0.03(+0.28%)
Nov 16, 2020 9.402 9.761 9.362 9.663 429,674 +0.39(+4.26%)
Nov 13, 2020 9.028 9.326 9.028 9.268 266,483 +0.28(+3.13%)
Nov 12, 2020 9.034 9.114 8.880 8.987 275,667 -0.11(-1.18%)
Nov 11, 2020 9.322 9.322 8.961 9.094 380,956 -0.16(-1.73%)
Nov 10, 2020 9.041 9.335 8.854 9.255 538,900 +0.33(+3.67%)
Nov 09, 2020 9.014 9.175 8.921 8.927 522,707 +0.26(+3.01%)
Nov 06, 2020 8.693 8.827 8.580 8.666 245,996 -0.07(-0.77%)
Nov 05, 2020 8.573 8.847 8.573 8.733 247,913 +0.09(+1.08%)
Nov 04, 2020 8.586 8.687 8.493 8.640 257,891 -0.03(-0.31%)
Nov 03, 2020 8.733 8.733 8.626 8.666 258,716 +0.03(+0.31%)
Nov 02, 2020 8.359 8.640 8.245 8.640 534,730 +0.45(+5.56%)
Oct 30, 2020 8.225 8.292 8.101 8.185 683,406 -0.11(-1.29%)
Oct 29, 2020 8.165 8.305 8.031 8.292 403,365 +0.09(+1.14%)
Oct 28, 2020 8.285 8.411 8.059 8.198 516,718 -0.22(-2.60%)
Oct 27, 2020 8.524 8.650 8.404 8.417 345,383 -0.13(-1.55%)
Oct 26, 2020 8.630 8.710 8.451 8.550 346,872 -0.17(-1.98%)
Oct 23, 2020 8.597 8.809 8.597 8.723 145,518 +0.17(+1.94%)
Oct 22, 2020 8.504 8.623 8.504 8.557 149,966 +0.07(+0.78%)
Oct 21, 2020 8.563 8.614 8.448 8.490 192,617 -0.10(-1.16%)
Oct 20, 2020 8.563 8.696 8.550 8.590 169,457 +0.07(+0.86%)
Oct 19, 2020 8.623 8.671 8.484 8.517 168,608 -0.08(-0.93%)
Oct 16, 2020 8.663 8.703 8.557 8.597 209,690 -0.11(-1.30%)
Oct 15, 2020 8.517 8.710 8.497 8.710 184,229 +0.17(+1.94%)
Oct 14, 2020 8.643 8.756 8.530 8.544 243,097 -0.01(-0.08%)
Oct 13, 2020 8.597 8.617 8.510 8.550 167,434 -0.11(-1.30%)
Oct 12, 2020 8.563 8.712 8.524 8.663 313,384 +0.07(+0.77%)
Oct 09, 2020 8.829 8.862 8.517 8.597 302,183 -0.11(-1.22%)
Oct 08, 2020 8.437 8.710 8.371 8.703 485,775 +0.34(+4.05%)
Oct 07, 2020 8.378 8.444 8.311 8.364 218,566 +0.05(+0.56%)
Oct 06, 2020 8.411 8.590 8.271 8.318 341,348 -0.03(-0.40%)
Oct 05, 2020 8.550 8.550 8.278 8.351 336,853 -0.11(-1.26%)
Oct 02, 2020 8.105 8.477 8.099 8.457 246,145 +0.23(+2.82%)
Oct 01, 2020 8.139 8.232 8.019 8.225 377,256 +0.09(+1.06%)
Sep 30, 2020 8.298 8.351 8.119 8.139 348,743 -0.11(-1.29%)
Sep 29, 2020 8.378 8.451 8.152 8.245 293,859 -0.21(-2.51%)
Sep 28, 2020 8.398 8.609 8.398 8.457 267,082 +0.15(+1.74%)
Sep 25, 2020 8.075 8.339 8.075 8.312 163,233 +0.21(+2.60%)
Sep 24, 2020 8.062 8.286 7.923 8.101 358,420 +0.09(+1.07%)
Sep 23, 2020 8.279 8.398 7.989 8.016 439,904 -0.27(-3.26%)
Sep 22, 2020 8.213 8.325 8.141 8.286 381,234 +0.05(+0.64%)
Sep 21, 2020 8.490 8.596 8.207 8.233 583,542 -0.46(-5.31%)
Sep 18, 2020 8.681 8.741 8.563 8.695 786,433 +0.05(+0.61%)
Sep 17, 2020 8.569 8.737 8.523 8.642 247,001 +0.00(+0.00%)
Sep 16, 2020 8.332 8.708 8.319 8.642 565,459 +0.36(+4.38%)
Sep 15, 2020 8.279 8.388 8.223 8.279 325,926 +0.04(+0.48%)
Sep 14, 2020 8.114 8.312 8.042 8.240 656,259 +0.17(+2.12%)
Sep 11, 2020 8.062 8.161 7.930 8.068 305,076 -0.01(-0.16%)
Sep 10, 2020 8.227 8.335 8.075 8.082 309,905 -0.14(-1.68%)
Sep 09, 2020 8.233 8.316 8.179 8.220 207,438 +0.04(+0.48%)
Sep 08, 2020 8.180 8.286 8.082 8.180 264,934 +0.00(+0.00%)
Sep 04, 2020 8.339 8.378 8.049 8.180 279,135 -0.03(-0.40%)
Sep 03, 2020 8.240 8.375 8.141 8.213 447,424 +0.03(+0.32%)
Sep 02, 2020 8.194 8.227 8.002 8.187 617,057 -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.