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

Ellington Financial Llc (NY: EFC )

12.09 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.822 7.822 7.606 7.691 505,177 -0.17(-2.16%)
Jul 30, 2020 7.783 7.888 7.731 7.861 186,740 -0.05(-0.66%)
Jul 29, 2020 7.901 7.920 7.790 7.914 237,754 +0.07(+0.91%)
Jul 28, 2020 7.732 7.946 7.732 7.842 362,197 +0.05(+0.67%)
Jul 27, 2020 7.764 7.888 7.699 7.790 274,903 +0.04(+0.50%)
Jul 24, 2020 7.966 8.050 7.745 7.751 256,162 -0.19(-2.45%)
Jul 23, 2020 7.868 8.063 7.855 7.946 247,993 +0.03(+0.33%)
Jul 22, 2020 7.810 8.070 7.758 7.920 327,028 +0.07(+0.91%)
Jul 21, 2020 7.745 7.914 7.641 7.849 389,774 +0.22(+2.89%)
Jul 20, 2020 7.635 7.738 7.544 7.628 275,863 -0.09(-1.18%)
Jul 17, 2020 7.732 7.777 7.589 7.719 297,905 -0.01(-0.08%)
Jul 16, 2020 7.725 7.816 7.635 7.725 318,272 -0.06(-0.75%)
Jul 15, 2020 7.531 7.855 7.531 7.784 533,770 +0.41(+5.55%)
Jul 14, 2020 7.290 7.446 7.200 7.375 217,030 +0.10(+1.34%)
Jul 13, 2020 7.368 7.401 7.193 7.278 534,702 -0.01(-0.18%)
Jul 10, 2020 7.102 7.313 7.076 7.290 468,115 +0.14(+1.91%)
Jul 09, 2020 7.531 7.777 7.122 7.154 606,156 -0.09(-1.25%)
Jul 08, 2020 7.135 7.284 6.992 7.245 440,253 +0.06(+0.90%)
Jul 07, 2020 7.414 7.426 7.161 7.180 366,128 -0.34(-4.49%)
Jul 06, 2020 7.518 7.537 7.310 7.518 418,835 +0.14(+1.94%)
Jul 02, 2020 7.674 7.686 7.342 7.375 410,814 -0.14(-1.90%)
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.