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 +0.10 (+0.76%)
Official Closing 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 (%)
Jul 31, 2020 7.424 7.424 7.219 7.300 532,257 -0.16(-2.16%)
Jul 30, 2020 7.387 7.486 7.337 7.461 196,750 -0.05(-0.66%)
Jul 29, 2020 7.499 7.517 7.394 7.511 250,499 +0.07(+0.91%)
Jul 28, 2020 7.339 7.542 7.339 7.443 381,613 +0.05(+0.67%)
Jul 27, 2020 7.369 7.486 7.308 7.394 289,639 +0.04(+0.50%)
Jul 24, 2020 7.560 7.640 7.351 7.357 269,893 -0.18(-2.45%)
Jul 23, 2020 7.468 7.653 7.456 7.542 261,287 +0.02(+0.33%)
Jul 22, 2020 7.413 7.659 7.363 7.517 344,558 +0.07(+0.91%)
Jul 21, 2020 7.351 7.511 7.252 7.449 410,668 +0.21(+2.89%)
Jul 20, 2020 7.246 7.345 7.160 7.240 290,650 -0.09(-1.18%)
Jul 17, 2020 7.339 7.382 7.203 7.326 313,875 -0.01(-0.08%)
Jul 16, 2020 7.332 7.419 7.246 7.332 335,333 -0.06(-0.75%)
Jul 15, 2020 7.148 7.456 7.148 7.388 562,383 +0.39(+5.55%)
Jul 14, 2020 6.920 7.067 6.833 7.000 228,664 +0.09(+1.34%)
Jul 13, 2020 6.994 7.024 6.827 6.907 563,365 -0.01(-0.18%)
Jul 10, 2020 6.741 6.941 6.716 6.920 493,209 +0.13(+1.91%)
Jul 09, 2020 7.148 7.382 6.759 6.790 638,649 -0.09(-1.25%)
Jul 08, 2020 6.772 6.913 6.636 6.876 463,853 +0.06(+0.90%)
Jul 07, 2020 7.037 7.048 6.796 6.815 385,754 -0.32(-4.49%)
Jul 06, 2020 7.135 7.154 6.938 7.135 441,286 +0.14(+1.94%)
Jul 02, 2020 7.283 7.295 6.969 7.000 432,836 -0.14(-1.90%)
Jul 01, 2020 7.252 7.357 7.055 7.135 480,639 -0.12(-1.70%)
Jun 30, 2020 7.191 7.277 7.012 7.258 443,974 +0.00(+0.00%)
Jun 29, 2020 7.086 7.345 7.018 7.258 498,503 +0.22(+3.15%)
Jun 26, 2020 7.086 7.263 6.914 7.037 872,330 -0.18(-2.46%)
Jun 25, 2020 6.914 7.220 6.896 7.214 447,980 +0.21(+2.97%)
Jun 24, 2020 7.171 7.254 6.786 7.006 713,632 -0.28(-3.86%)
Jun 23, 2020 7.324 7.348 7.202 7.287 685,372 +0.06(+0.85%)
Jun 22, 2020 7.183 7.300 7.079 7.226 548,454 -0.02(-0.25%)
Jun 19, 2020 7.495 7.569 7.226 7.245 1,419,316 -0.17(-2.31%)
Jun 18, 2020 7.330 7.556 7.263 7.416 431,210 -0.07(-0.90%)
Jun 17, 2020 7.581 7.636 7.440 7.483 513,263 -0.09(-1.21%)
Jun 16, 2020 7.819 7.899 7.367 7.575 721,410 +0.13(+1.81%)
Jun 15, 2020 6.951 7.574 6.813 7.440 685,156 +0.15(+2.01%)
Jun 12, 2020 7.153 7.300 6.914 7.293 539,951 +0.48(+7.00%)
Jun 11, 2020 6.737 7.189 6.603 6.817 949,899 -0.54(-7.39%)
Jun 10, 2020 7.642 7.691 7.189 7.361 702,034 -0.28(-3.68%)
Jun 09, 2020 7.672 7.905 7.526 7.642 1,048,489 -0.30(-3.77%)
Jun 08, 2020 7.672 8.021 7.593 7.941 1,352,593 +0.73(+10.08%)
Jun 05, 2020 7.440 7.863 7.165 7.214 1,373,516 +0.23(+3.24%)
Jun 04, 2020 6.566 7.110 6.499 6.988 918,297 +0.39(+5.83%)
Jun 03, 2020 6.395 6.627 6.395 6.603 835,764 +0.31(+4.96%)
Jun 02, 2020 6.346 6.523 6.260 6.291 390,461 -0.08(-1.25%)
Jun 01, 2020 6.236 6.529 6.144 6.370 676,464 +0.13(+2.16%)
May 29, 2020 6.272 6.340 6.114 6.236 1,267,684 -0.12(-1.83%)
May 28, 2020 6.480 6.535 6.321 6.352 927,199 -0.13(-1.98%)
May 27, 2020 6.577 6.644 6.159 6.480 827,761 +0.08(+1.23%)
May 26, 2020 6.565 6.626 6.371 6.401 790,344 +0.12(+1.93%)
May 22, 2020 6.207 6.280 5.910 6.280 544,356 +0.12(+1.87%)
May 21, 2020 6.268 6.365 5.965 6.165 762,470 -0.12(-1.84%)
May 20, 2020 6.371 6.577 6.195 6.280 760,586 +0.05(+0.78%)
May 19, 2020 6.232 7.117 6.001 6.232 1,260,839 +0.01(+0.10%)
May 18, 2020 6.056 6.225 5.831 6.225 1,111,450 +0.41(+7.10%)
May 15, 2020 5.849 5.867 5.613 5.813 584,569 -0.09(-1.54%)
May 14, 2020 5.139 5.922 4.963 5.904 1,126,760 +0.59(+11.07%)
May 13, 2020 5.704 5.734 5.112 5.315 1,108,694 -0.44(-7.69%)
May 12, 2020 6.062 6.086 5.698 5.758 1,014,159 -0.19(-3.16%)
May 11, 2020 6.232 6.232 5.928 5.946 1,018,698 -0.29(-4.58%)
May 08, 2020 6.183 6.280 5.770 6.232 1,460,023 +0.24(+4.05%)
May 07, 2020 5.837 6.128 5.837 5.989 841,552 +0.18(+3.03%)
May 06, 2020 6.025 6.080 5.752 5.813 695,290 -0.15(-2.54%)
May 05, 2020 6.183 6.388 5.910 5.965 711,989 -0.04(-0.71%)
May 04, 2020 5.958 6.050 5.722 6.007 656,970 -0.08(-1.30%)
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.