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

Ellington Financial Llc (NY: EFC )

11.60 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 6.683 6.755 6.514 6.644 1,189,830 -0.12(-1.83%)
May 28, 2020 6.904 6.963 6.735 6.768 870,256 -0.14(-1.98%)
May 27, 2020 7.008 7.079 6.562 6.904 776,925 +0.08(+1.23%)
May 26, 2020 6.995 7.059 6.788 6.820 741,805 +0.13(+1.93%)
May 22, 2020 6.613 6.691 6.297 6.691 510,925 +0.12(+1.87%)
May 21, 2020 6.678 6.782 6.355 6.568 715,643 -0.12(-1.84%)
May 20, 2020 6.788 7.008 6.601 6.691 713,875 +0.05(+0.78%)
May 19, 2020 6.639 7.583 6.394 6.639 1,183,405 +0.01(+0.10%)
May 18, 2020 6.452 6.633 6.213 6.633 1,043,191 +0.44(+7.10%)
May 15, 2020 6.232 6.251 5.980 6.193 548,668 -0.10(-1.54%)
May 14, 2020 5.476 6.310 5.288 6.290 1,057,561 +0.63(+11.07%)
May 13, 2020 6.077 6.109 5.447 5.663 1,040,605 -0.47(-7.69%)
May 12, 2020 6.458 6.484 6.070 6.135 951,875 -0.20(-3.16%)
May 11, 2020 6.639 6.639 6.316 6.335 956,136 -0.30(-4.58%)
May 08, 2020 6.588 6.691 6.148 6.639 1,370,356 +0.26(+4.05%)
May 07, 2020 6.219 6.529 6.219 6.381 789,869 +0.19(+3.03%)
May 06, 2020 6.419 6.478 6.129 6.193 652,589 -0.16(-2.54%)
May 05, 2020 6.588 6.806 6.297 6.355 668,263 -0.05(-0.71%)
May 04, 2020 6.348 6.445 6.096 6.400 616,623 -0.08(-1.30%)
May 01, 2020 6.478 6.678 6.368 6.484 922,697 -0.23(-3.46%)
Apr 30, 2020 6.878 7.085 6.558 6.717 1,144,649 -0.34(-4.77%)
Apr 29, 2020 6.891 7.156 6.730 7.053 1,378,787 +0.31(+4.60%)
Apr 28, 2020 6.691 6.874 6.570 6.743 1,161,063 +0.31(+4.89%)
Apr 27, 2020 6.339 6.518 6.239 6.428 928,588 +0.10(+1.52%)
Apr 24, 2020 6.377 6.422 6.140 6.332 769,850 +0.10(+1.65%)
Apr 23, 2020 6.191 6.505 6.190 6.229 815,032 +0.03(+0.41%)
Apr 22, 2020 6.441 6.454 6.011 6.204 741,782 -0.08(-1.33%)
Apr 21, 2020 6.043 6.326 6.043 6.287 1,065,605 +0.07(+1.14%)
Apr 20, 2020 6.076 6.345 6.076 6.217 809,156 -0.16(-2.52%)
Apr 17, 2020 6.172 6.403 6.024 6.377 1,582,877 +0.47(+8.04%)
Apr 16, 2020 6.101 6.172 5.838 5.902 1,423,817 -0.16(-2.65%)
Apr 15, 2020 6.024 6.300 5.774 6.063 1,962,134 -0.36(-5.59%)
Apr 14, 2020 6.730 6.730 6.069 6.422 3,778,306 +0.04(+0.70%)
Apr 13, 2020 6.942 7.057 5.812 6.377 3,757,784 -0.71(-9.96%)
Apr 09, 2020 6.063 7.590 6.063 7.083 8,519,946 +1.23(+21.05%)
Apr 08, 2020 5.152 5.966 4.882 5.851 18,390,806 +2.50(+74.71%)
Apr 07, 2020 3.086 3.445 3.086 3.349 2,122,450 +0.42(+14.22%)
Apr 06, 2020 2.662 3.099 2.662 2.932 1,972,233 +0.43(+17.18%)
Apr 03, 2020 2.598 2.605 2.361 2.502 1,837,883 -0.13(-4.88%)
Apr 02, 2020 2.855 3.034 2.598 2.630 1,312,846 -0.08(-3.07%)
Apr 01, 2020 3.432 3.464 2.611 2.714 2,106,107 -0.95(-25.92%)
Mar 31, 2020 3.631 4.023 3.439 3.663 2,534,196 -0.01(-0.17%)
Mar 30, 2020 4.356 4.375 3.573 3.670 1,384,785 -0.60(-14.11%)
Mar 27, 2020 4.072 4.392 3.796 4.273 2,318,056 +0.32(+8.10%)
Mar 26, 2020 3.520 4.455 3.206 3.953 5,542,040 +0.51(+14.96%)
Mar 25, 2020 2.736 3.601 2.635 3.438 2,688,494 +0.95(+38.38%)
Mar 24, 2020 3.551 3.702 2.416 2.485 3,135,848 -0.88(-26.26%)
Mar 23, 2020 4.310 4.310 3.175 3.369 1,737,053 -0.90(-21.03%)
Mar 20, 2020 4.128 4.862 4.091 4.266 4,070,624 +0.17(+4.13%)
Mar 19, 2020 3.463 4.392 3.187 4.097 2,198,433 +0.66(+19.16%)
Mar 18, 2020 4.298 4.392 2.033 3.438 3,663,219 -1.14(-24.93%)
Mar 17, 2020 5.804 5.810 4.530 4.580 1,991,435 -1.14(-19.96%)
Mar 16, 2020 6.920 7.040 5.597 5.722 1,330,714 -1.78(-23.75%)
Mar 13, 2020 7.648 7.824 6.757 7.504 1,940,798 +0.21(+2.84%)
Mar 12, 2020 8.690 8.765 7.278 7.297 1,760,631 -1.99(-21.42%)
Mar 11, 2020 9.675 9.719 9.138 9.286 2,119,026 -0.53(-5.43%)
Mar 10, 2020 9.844 9.926 9.556 9.819 1,225,764 +0.20(+2.09%)
Mar 09, 2020 9.606 9.876 9.342 9.618 2,093,102 -0.54(-5.31%)
Mar 06, 2020 10.26 10.31 9.938 10.16 1,383,916 -0.33(-3.17%)
Mar 05, 2020 10.46 10.55 10.39 10.49 863,903 -0.10(-0.95%)
Mar 04, 2020 10.67 10.69 10.45 10.59 829,156 +0.09(+0.84%)
Mar 03, 2020 10.77 10.95 10.38 10.50 1,202,491 -0.29(-2.68%)
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.