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
Streaming Delayed 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 8.392 8.438 8.194 8.207 594,173 -0.18(-2.12%)
Aug 28, 2020 8.339 8.418 8.280 8.385 227,723 +0.08(+0.95%)
Aug 27, 2020 8.195 8.420 8.195 8.306 180,790 +0.10(+1.20%)
Aug 26, 2020 8.352 8.352 8.188 8.208 154,880 -0.14(-1.65%)
Aug 25, 2020 8.470 8.496 8.156 8.345 216,712 -0.04(-0.47%)
Aug 24, 2020 8.208 8.424 8.090 8.385 294,977 +0.23(+2.81%)
Aug 21, 2020 8.090 8.237 8.045 8.156 487,441 +0.03(+0.32%)
Aug 20, 2020 8.084 8.208 8.077 8.130 219,113 -0.09(-1.11%)
Aug 19, 2020 8.064 8.306 8.038 8.221 310,172 +0.13(+1.62%)
Aug 18, 2020 8.156 8.221 8.031 8.090 209,281 -0.09(-1.12%)
Aug 17, 2020 8.188 8.247 8.012 8.182 276,263 -0.02(-0.24%)
Aug 14, 2020 7.986 8.228 7.920 8.201 235,617 +0.14(+1.79%)
Aug 13, 2020 8.071 8.228 7.966 8.058 237,698 -0.07(-0.89%)
Aug 12, 2020 8.273 8.345 7.966 8.130 372,989 -0.03(-0.32%)
Aug 11, 2020 8.372 8.463 8.130 8.156 447,177 -0.05(-0.64%)
Aug 10, 2020 7.979 8.280 7.979 8.208 711,285 +0.23(+2.87%)
Aug 07, 2020 8.110 8.110 7.678 7.979 667,403 +0.14(+1.84%)
Aug 06, 2020 7.796 7.920 7.796 7.835 352,572 -0.12(-1.56%)
Aug 05, 2020 7.731 7.973 7.626 7.960 555,449 +0.31(+4.02%)
Aug 04, 2020 7.574 7.714 7.534 7.652 391,759 +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.