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

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2020 8.398 8.444 8.200 8.213 593,737 -0.18(-2.12%)
Aug 28, 2020 8.345 8.424 8.286 8.391 227,555 +0.08(+0.95%)
Aug 27, 2020 8.201 8.427 8.201 8.312 180,657 +0.10(+1.20%)
Aug 26, 2020 8.358 8.358 8.194 8.214 154,766 -0.14(-1.65%)
Aug 25, 2020 8.476 8.502 8.162 8.352 216,553 -0.04(-0.47%)
Aug 24, 2020 8.214 8.430 8.096 8.391 294,760 +0.23(+2.81%)
Aug 21, 2020 8.096 8.244 8.050 8.162 487,083 +0.03(+0.32%)
Aug 20, 2020 8.090 8.214 8.083 8.136 218,952 -0.09(-1.11%)
Aug 19, 2020 8.070 8.312 8.044 8.227 309,944 +0.13(+1.62%)
Aug 18, 2020 8.162 8.227 8.037 8.096 209,128 -0.09(-1.12%)
Aug 17, 2020 8.194 8.253 8.018 8.188 276,061 -0.02(-0.24%)
Aug 14, 2020 7.992 8.234 7.926 8.208 235,444 +0.14(+1.79%)
Aug 13, 2020 8.077 8.234 7.972 8.064 237,523 -0.07(-0.89%)
Aug 12, 2020 8.280 8.352 7.972 8.136 372,715 -0.03(-0.32%)
Aug 11, 2020 8.378 8.469 8.136 8.162 446,848 -0.05(-0.64%)
Aug 10, 2020 7.985 8.286 7.985 8.214 710,763 +0.23(+2.87%)
Aug 07, 2020 8.116 8.116 7.684 7.985 666,913 +0.14(+1.84%)
Aug 06, 2020 7.802 7.926 7.802 7.841 352,313 -0.12(-1.56%)
Aug 05, 2020 7.736 7.978 7.632 7.965 555,041 +0.31(+4.02%)
Aug 04, 2020 7.579 7.720 7.540 7.658 391,471 +0.03(+0.34%)
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.