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

Ellington Financial Llc (NY: EFC )

13.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2020 7.185 7.272 7.007 7.253 444,300 +0.00(+0.00%)
Jun 29, 2020 7.081 7.339 7.013 7.253 498,869 +0.22(+3.15%)
Jun 26, 2020 7.080 7.257 6.909 7.031 872,971 -0.18(-2.46%)
Jun 25, 2020 6.909 7.215 6.891 7.209 448,309 +0.21(+2.97%)
Jun 24, 2020 7.166 7.249 6.781 7.001 714,157 -0.28(-3.86%)
Jun 23, 2020 7.319 7.343 7.196 7.282 685,876 +0.06(+0.85%)
Jun 22, 2020 7.178 7.294 7.074 7.221 548,857 -0.02(-0.25%)
Jun 19, 2020 7.490 7.563 7.221 7.239 1,420,359 -0.17(-2.31%)
Jun 18, 2020 7.325 7.551 7.258 7.410 431,527 -0.07(-0.90%)
Jun 17, 2020 7.575 7.630 7.435 7.477 513,640 -0.09(-1.21%)
Jun 16, 2020 7.813 7.893 7.361 7.569 721,940 +0.13(+1.81%)
Jun 15, 2020 6.946 7.568 6.808 7.435 685,660 +0.15(+2.01%)
Jun 12, 2020 7.148 7.294 6.909 7.288 540,348 +0.48(+7.00%)
Jun 11, 2020 6.732 7.184 6.598 6.812 950,597 -0.54(-7.39%)
Jun 10, 2020 7.636 7.685 7.184 7.355 702,549 -0.28(-3.68%)
Jun 09, 2020 7.667 7.899 7.520 7.636 1,049,260 -0.30(-3.77%)
Jun 08, 2020 7.667 8.015 7.587 7.936 1,353,587 +0.73(+10.08%)
Jun 05, 2020 7.435 7.858 7.160 7.209 1,374,525 +0.23(+3.24%)
Jun 04, 2020 6.561 7.105 6.494 6.983 918,972 +0.38(+5.83%)
Jun 03, 2020 6.390 6.622 6.390 6.598 836,378 +0.31(+4.96%)
Jun 02, 2020 6.341 6.518 6.256 6.286 390,748 -0.08(-1.25%)
Jun 01, 2020 6.231 6.524 6.140 6.366 676,961 +0.13(+2.16%)
May 29, 2020 6.268 6.335 6.109 6.231 1,268,616 -0.12(-1.83%)
May 28, 2020 6.476 6.531 6.317 6.347 927,880 -0.13(-1.98%)
May 27, 2020 6.573 6.639 6.154 6.476 828,369 +0.08(+1.23%)
May 26, 2020 6.560 6.621 6.366 6.397 790,924 +0.12(+1.93%)
May 22, 2020 6.203 6.275 5.906 6.275 544,756 +0.12(+1.87%)
May 21, 2020 6.263 6.360 5.960 6.160 763,030 -0.12(-1.84%)
May 20, 2020 6.366 6.573 6.191 6.275 761,145 +0.05(+0.78%)
May 19, 2020 6.227 7.112 5.997 6.227 1,261,765 +0.01(+0.10%)
May 18, 2020 6.051 6.221 5.827 6.221 1,112,266 +0.41(+7.10%)
May 15, 2020 5.845 5.863 5.609 5.809 584,999 -0.09(-1.54%)
May 14, 2020 5.136 5.918 4.960 5.900 1,127,588 +0.59(+11.07%)
May 13, 2020 5.699 5.730 5.108 5.311 1,109,509 -0.44(-7.69%)
May 12, 2020 6.057 6.081 5.693 5.754 1,014,904 -0.19(-3.16%)
May 11, 2020 6.227 6.227 5.924 5.942 1,019,447 -0.28(-4.58%)
May 08, 2020 6.178 6.275 5.766 6.227 1,461,095 +0.24(+4.05%)
May 07, 2020 5.833 6.124 5.833 5.984 842,171 +0.18(+3.03%)
May 06, 2020 6.021 6.075 5.748 5.809 695,800 -0.15(-2.54%)
May 05, 2020 6.178 6.383 5.906 5.960 712,513 -0.04(-0.71%)
May 04, 2020 5.954 6.045 5.718 6.003 657,453 -0.08(-1.30%)
May 01, 2020 6.075 6.263 5.972 6.081 983,794 -0.22(-3.46%)
Apr 30, 2020 6.451 6.645 6.151 6.300 1,220,443 -0.32(-4.77%)
Apr 29, 2020 6.463 6.712 6.312 6.615 1,470,084 +0.29(+4.60%)
Apr 28, 2020 6.276 6.447 6.162 6.324 1,237,943 +0.29(+4.89%)
Apr 27, 2020 5.945 6.113 5.852 6.029 990,075 +0.09(+1.52%)
Apr 24, 2020 5.981 6.023 5.758 5.939 820,826 +0.10(+1.65%)
Apr 23, 2020 5.807 6.101 5.806 5.843 869,000 +0.02(+0.41%)
Apr 22, 2020 6.041 6.053 5.638 5.819 790,900 -0.08(-1.33%)
Apr 21, 2020 5.668 5.933 5.668 5.897 1,136,165 +0.07(+1.14%)
Apr 20, 2020 5.698 5.951 5.698 5.831 862,735 -0.15(-2.51%)
Apr 17, 2020 5.788 6.005 5.650 5.981 1,687,688 +0.45(+8.04%)
Apr 16, 2020 5.722 5.788 5.476 5.536 1,518,096 -0.15(-2.65%)
Apr 15, 2020 5.650 5.909 5.415 5.686 2,092,058 -0.34(-5.59%)
Apr 14, 2020 6.312 6.312 5.692 6.023 4,028,489 +0.04(+0.70%)
Apr 13, 2020 6.511 6.619 5.452 5.981 4,006,608 -0.66(-9.96%)
Apr 09, 2020 5.686 7.118 5.686 6.643 9,084,100 +1.16(+21.05%)
Apr 08, 2020 4.832 5.596 4.579 5.488 19,608,566 +2.35(+74.71%)
Apr 07, 2020 2.894 3.231 2.894 3.141 2,262,989 +0.39(+14.22%)
Apr 06, 2020 2.497 2.906 2.497 2.750 2,102,826 +0.40(+17.18%)
Apr 03, 2020 2.437 2.443 2.214 2.347 1,959,579 -0.12(-4.88%)
Apr 02, 2020 2.678 2.846 2.437 2.467 1,399,777 -0.08(-3.07%)
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.