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

Ellington Financial Llc (NY: EFC )

11.65 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 30, 2020 8.225 8.292 8.101 8.185 683,406 -0.11(-1.29%)
Oct 29, 2020 8.165 8.305 8.031 8.292 403,365 +0.09(+1.14%)
Oct 28, 2020 8.285 8.411 8.059 8.198 516,718 -0.22(-2.60%)
Oct 27, 2020 8.524 8.650 8.404 8.417 345,383 -0.13(-1.55%)
Oct 26, 2020 8.630 8.710 8.451 8.550 346,872 -0.17(-1.98%)
Oct 23, 2020 8.597 8.809 8.597 8.723 145,518 +0.17(+1.94%)
Oct 22, 2020 8.504 8.623 8.504 8.557 149,966 +0.07(+0.78%)
Oct 21, 2020 8.563 8.614 8.448 8.490 192,617 -0.10(-1.16%)
Oct 20, 2020 8.563 8.696 8.550 8.590 169,457 +0.07(+0.86%)
Oct 19, 2020 8.623 8.671 8.484 8.517 168,608 -0.08(-0.93%)
Oct 16, 2020 8.663 8.703 8.557 8.597 209,690 -0.11(-1.30%)
Oct 15, 2020 8.517 8.710 8.497 8.710 184,229 +0.17(+1.94%)
Oct 14, 2020 8.643 8.756 8.530 8.544 243,097 -0.01(-0.08%)
Oct 13, 2020 8.597 8.617 8.510 8.550 167,434 -0.11(-1.30%)
Oct 12, 2020 8.563 8.712 8.524 8.663 313,384 +0.07(+0.77%)
Oct 09, 2020 8.829 8.862 8.517 8.597 302,183 -0.11(-1.22%)
Oct 08, 2020 8.437 8.710 8.371 8.703 485,775 +0.34(+4.05%)
Oct 07, 2020 8.378 8.444 8.311 8.364 218,566 +0.05(+0.56%)
Oct 06, 2020 8.411 8.590 8.271 8.318 341,348 -0.03(-0.40%)
Oct 05, 2020 8.550 8.550 8.278 8.351 336,853 -0.11(-1.26%)
Oct 02, 2020 8.105 8.477 8.099 8.457 246,145 +0.23(+2.82%)
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.