Skip to main content

Ellington Financial Llc (NY: EFC )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.