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

Ellington Financial Llc (NY: EFC )

13.15 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 9.467 9.550 9.084 9.187 1,022,986 -0.31(-3.23%)
Nov 27, 2020 9.691 9.691 9.435 9.493 251,115 -0.13(-1.39%)
Nov 25, 2020 9.665 9.677 9.411 9.627 554,946 -0.05(-0.52%)
Nov 24, 2020 9.696 9.779 9.595 9.677 548,911 +0.25(+2.62%)
Nov 23, 2020 9.221 9.443 9.164 9.430 388,132 +0.23(+2.48%)
Nov 20, 2020 9.177 9.253 9.088 9.202 420,983 -0.01(-0.07%)
Nov 19, 2020 9.151 9.259 9.025 9.208 266,861 +0.01(+0.07%)
Nov 18, 2020 9.278 9.443 9.196 9.202 389,030 +0.02(+0.21%)
Nov 17, 2020 9.158 9.278 9.101 9.183 398,480 +0.03(+0.28%)
Nov 16, 2020 8.911 9.251 8.873 9.158 453,372 +0.37(+4.26%)
Nov 13, 2020 8.556 8.839 8.556 8.784 281,181 +0.27(+3.13%)
Nov 12, 2020 8.562 8.638 8.416 8.518 290,871 -0.10(-1.18%)
Nov 11, 2020 8.835 8.835 8.492 8.619 401,967 -0.15(-1.73%)
Nov 10, 2020 8.568 8.847 8.391 8.771 568,622 +0.31(+3.67%)
Nov 09, 2020 8.543 8.695 8.454 8.461 551,536 +0.25(+3.01%)
Nov 06, 2020 8.239 8.366 8.131 8.213 259,564 -0.06(-0.77%)
Nov 05, 2020 8.125 8.385 8.125 8.277 261,586 +0.09(+1.08%)
Nov 04, 2020 8.137 8.232 8.049 8.188 272,114 -0.03(-0.31%)
Nov 03, 2020 8.277 8.277 8.175 8.213 272,985 +0.03(+0.31%)
Nov 02, 2020 7.922 8.188 7.814 8.188 564,222 +0.43(+5.56%)
Oct 30, 2020 7.795 7.859 7.678 7.757 721,099 -0.10(-1.29%)
Oct 29, 2020 7.738 7.871 7.611 7.859 425,612 +0.09(+1.14%)
Oct 28, 2020 7.852 7.971 7.638 7.770 545,217 -0.21(-2.60%)
Oct 27, 2020 8.078 8.198 7.965 7.977 364,432 -0.13(-1.55%)
Oct 26, 2020 8.179 8.254 8.009 8.103 366,003 -0.16(-1.98%)
Oct 23, 2020 8.147 8.349 8.147 8.267 153,543 +0.16(+1.94%)
Oct 22, 2020 8.059 8.172 8.059 8.110 158,237 +0.06(+0.78%)
Oct 21, 2020 8.116 8.164 8.006 8.047 203,240 -0.09(-1.16%)
Oct 20, 2020 8.116 8.242 8.103 8.141 178,803 +0.07(+0.86%)
Oct 19, 2020 8.172 8.218 8.040 8.072 177,907 -0.08(-0.93%)
Oct 16, 2020 8.210 8.248 8.110 8.147 221,255 -0.11(-1.30%)
Oct 15, 2020 8.072 8.254 8.053 8.254 194,390 +0.16(+1.94%)
Oct 14, 2020 8.191 8.298 8.084 8.097 256,505 -0.01(-0.08%)
Oct 13, 2020 8.147 8.166 8.066 8.103 176,669 -0.11(-1.30%)
Oct 12, 2020 8.116 8.257 8.078 8.210 330,669 +0.06(+0.77%)
Oct 09, 2020 8.368 8.399 8.072 8.147 318,849 -0.10(-1.22%)
Oct 08, 2020 7.996 8.254 7.933 8.248 512,567 +0.32(+4.05%)
Oct 07, 2020 7.940 8.003 7.877 7.927 230,620 +0.04(+0.56%)
Oct 06, 2020 7.971 8.141 7.839 7.883 360,174 -0.03(-0.40%)
Oct 05, 2020 8.103 8.103 7.845 7.915 355,431 -0.10(-1.26%)
Oct 02, 2020 7.682 8.034 7.675 8.015 259,721 +0.22(+2.82%)
Oct 01, 2020 7.713 7.801 7.600 7.795 398,063 +0.08(+1.06%)
Sep 30, 2020 7.864 7.915 7.694 7.713 367,977 -0.10(-1.29%)
Sep 29, 2020 7.940 8.009 7.726 7.814 310,066 -0.20(-2.51%)
Sep 28, 2020 7.959 8.159 7.959 8.015 281,812 +0.14(+1.74%)
Sep 25, 2020 7.653 7.903 7.653 7.878 172,236 +0.20(+2.60%)
Sep 24, 2020 7.640 7.853 7.509 7.678 378,188 +0.08(+1.07%)
Sep 23, 2020 7.847 7.959 7.572 7.597 464,167 -0.26(-3.26%)
Sep 22, 2020 7.784 7.890 7.715 7.853 402,261 +0.05(+0.64%)
Sep 21, 2020 8.046 8.146 7.778 7.803 615,727 -0.44(-5.31%)
Sep 18, 2020 8.228 8.284 8.115 8.240 829,807 +0.05(+0.61%)
Sep 17, 2020 8.121 8.281 8.078 8.190 260,624 +0.00(+0.00%)
Sep 16, 2020 7.896 8.253 7.884 8.190 596,646 +0.34(+4.38%)
Sep 15, 2020 7.847 7.950 7.793 7.847 343,902 +0.04(+0.48%)
Sep 14, 2020 7.690 7.878 7.622 7.809 692,453 +0.16(+2.12%)
Sep 11, 2020 7.640 7.734 7.515 7.647 321,902 -0.01(-0.16%)
Sep 10, 2020 7.797 7.900 7.653 7.659 326,997 -0.13(-1.68%)
Sep 09, 2020 7.803 7.881 7.751 7.790 218,879 +0.04(+0.48%)
Sep 08, 2020 7.753 7.853 7.659 7.753 279,546 +0.00(+0.00%)
Sep 04, 2020 7.903 7.940 7.628 7.753 294,530 -0.03(-0.40%)
Sep 03, 2020 7.809 7.937 7.715 7.784 472,101 +0.02(+0.32%)
Sep 02, 2020 7.765 7.797 7.584 7.759 651,089 -0.02(-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.