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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 10.61 10.68 10.49 10.49 794,892 -0.11(-1.05%)
Mar 30, 2021 10.44 10.63 10.40 10.60 283,558 +0.13(+1.25%)
Mar 29, 2021 10.42 10.57 10.42 10.47 356,926 -0.05(-0.50%)
Mar 26, 2021 10.56 10.61 10.42 10.52 318,579 +0.00(+0.00%)
Mar 25, 2021 10.44 10.61 10.23 10.52 420,090 +0.07(+0.69%)
Mar 24, 2021 10.55 10.81 10.44 10.45 434,869 -0.05(-0.43%)
Mar 23, 2021 10.51 10.65 10.46 10.49 559,379 -0.08(-0.74%)
Mar 22, 2021 10.70 10.72 10.57 10.57 520,159 -0.05(-0.43%)
Mar 19, 2021 10.70 10.87 10.55 10.62 1,563,252 -0.09(-0.85%)
Mar 18, 2021 11.07 11.07 10.66 10.71 486,075 -0.33(-2.95%)
Mar 17, 2021 10.84 11.04 10.77 11.03 253,644 +0.20(+1.80%)
Mar 16, 2021 10.83 10.90 10.74 10.84 249,593 -0.09(-0.83%)
Mar 15, 2021 10.84 10.94 10.66 10.93 284,677 +0.10(+0.90%)
Mar 12, 2021 10.73 11.00 10.67 10.83 680,015 +0.12(+1.09%)
Mar 11, 2021 10.64 10.74 10.56 10.72 476,597 +0.13(+1.23%)
Mar 10, 2021 10.62 10.76 10.54 10.59 386,724 +0.02(+0.18%)
Mar 09, 2021 10.59 10.66 10.44 10.57 233,011 +0.05(+0.50%)
Mar 08, 2021 10.38 10.66 10.38 10.51 389,877 +0.21(+2.09%)
Mar 05, 2021 10.39 10.44 9.980 10.30 445,305 -0.01(-0.13%)
Mar 04, 2021 10.51 10.56 10.19 10.31 431,658 -0.08(-0.75%)
Mar 03, 2021 10.42 10.56 10.37 10.39 439,678 +0.01(+0.06%)
Mar 02, 2021 10.44 10.44 10.25 10.38 395,856 -0.01(-0.06%)
Mar 01, 2021 10.42 10.51 10.25 10.39 333,722 +0.16(+1.53%)
Feb 26, 2021 10.19 10.34 10.08 10.23 258,058 +0.07(+0.64%)
Feb 25, 2021 10.51 10.58 10.16 10.17 343,712 -0.31(-2.98%)
Feb 24, 2021 10.36 10.54 10.36 10.48 548,886 +0.14(+1.31%)
Feb 23, 2021 10.31 10.37 10.07 10.35 358,489 +0.03(+0.31%)
Feb 22, 2021 10.31 10.43 10.18 10.31 367,608 -0.01(-0.12%)
Feb 19, 2021 10.15 10.42 10.15 10.33 377,127 +0.17(+1.66%)
Feb 18, 2021 10.29 10.40 10.13 10.16 317,363 -0.14(-1.38%)
Feb 17, 2021 10.36 10.50 10.23 10.30 230,544 -0.19(-1.79%)
Feb 16, 2021 10.31 10.52 10.26 10.49 380,939 +0.23(+2.21%)
Feb 12, 2021 10.11 10.27 10.11 10.26 209,429 +0.12(+1.15%)
Feb 11, 2021 10.19 10.27 10.03 10.14 240,088 -0.01(-0.13%)
Feb 10, 2021 10.18 10.25 10.12 10.16 481,627 +0.03(+0.32%)
Feb 09, 2021 10.20 10.21 10.09 10.13 453,312 -0.08(-0.76%)
Feb 08, 2021 10.24 10.26 10.14 10.20 427,508 +0.02(+0.19%)
Feb 05, 2021 10.07 10.18 10.04 10.18 344,979 +0.15(+1.48%)
Feb 04, 2021 9.912 10.08 9.912 10.03 212,431 +0.12(+1.24%)
Feb 03, 2021 9.938 10.02 9.880 9.912 272,853 -0.04(-0.39%)
Feb 02, 2021 9.808 10.00 9.776 9.951 295,051 +0.21(+2.19%)
Feb 01, 2021 9.731 9.770 9.608 9.737 287,652 +0.06(+0.60%)
Jan 29, 2021 9.750 9.808 9.640 9.679 587,330 -0.16(-1.64%)
Jan 28, 2021 9.757 9.893 9.653 9.841 364,059 +0.15(+1.54%)
Jan 27, 2021 9.833 9.936 9.647 9.692 444,580 -0.24(-2.46%)
Jan 26, 2021 10.17 10.20 9.930 9.936 306,712 -0.17(-1.65%)
Jan 25, 2021 10.11 10.16 9.981 10.10 255,073 -0.03(-0.32%)
Jan 22, 2021 10.06 10.14 9.949 10.14 312,118 -0.01(-0.13%)
Jan 21, 2021 9.962 10.21 9.927 10.15 392,400 +0.19(+1.94%)
Jan 20, 2021 9.898 10.04 9.846 9.956 357,767 +0.05(+0.52%)
Jan 19, 2021 9.808 9.981 9.718 9.904 693,307 +0.13(+1.31%)
Jan 15, 2021 9.866 9.866 9.718 9.776 399,716 -0.05(-0.52%)
Jan 14, 2021 9.833 9.853 9.743 9.827 350,127 +0.04(+0.46%)
Jan 13, 2021 9.840 9.878 9.750 9.782 410,423 -0.01(-0.13%)
Jan 12, 2021 9.731 9.808 9.679 9.795 209,234 +0.06(+0.66%)
Jan 11, 2021 9.673 9.878 9.661 9.731 383,472 -0.01(-0.07%)
Jan 08, 2021 9.737 9.750 9.589 9.737 341,836 -0.01(-0.07%)
Jan 07, 2021 9.641 9.769 9.580 9.743 431,742 +0.07(+0.73%)
Jan 06, 2021 9.441 9.769 9.371 9.673 729,233 +0.34(+3.65%)
Jan 05, 2021 9.371 9.416 9.294 9.332 534,199 -0.05(-0.55%)
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.