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

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2020 9.982 10.07 9.578 9.686 970,226 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.948 10.01 238,164 -0.14(-1.39%)
Nov 25, 2020 10.19 10.20 9.923 10.15 526,325 -0.05(-0.52%)
Nov 24, 2020 10.22 10.31 10.12 10.20 520,601 +0.26(+2.62%)
Nov 23, 2020 9.723 9.956 9.662 9.943 368,115 +0.24(+2.48%)
Nov 20, 2020 9.676 9.756 9.582 9.703 399,271 -0.01(-0.07%)
Nov 19, 2020 9.649 9.763 9.515 9.709 253,098 +0.01(+0.07%)
Nov 18, 2020 9.783 9.956 9.696 9.703 368,966 +0.02(+0.21%)
Nov 17, 2020 9.656 9.783 9.596 9.682 377,929 +0.03(+0.28%)
Nov 16, 2020 9.395 9.754 9.355 9.656 429,990 +0.39(+4.26%)
Nov 13, 2020 9.021 9.320 9.021 9.261 266,679 +0.28(+3.13%)
Nov 12, 2020 9.028 9.108 8.874 8.981 275,869 -0.11(-1.18%)
Nov 11, 2020 9.315 9.315 8.954 9.088 381,236 -0.16(-1.73%)
Nov 10, 2020 9.034 9.328 8.847 9.248 539,295 +0.33(+3.67%)
Nov 09, 2020 9.008 9.168 8.914 8.921 523,091 +0.26(+3.01%)
Nov 06, 2020 8.687 8.820 8.573 8.660 246,177 -0.07(-0.77%)
Nov 05, 2020 8.567 8.841 8.567 8.727 248,095 +0.09(+1.08%)
Nov 04, 2020 8.580 8.680 8.486 8.633 258,080 -0.03(-0.31%)
Nov 03, 2020 8.727 8.727 8.620 8.660 258,906 +0.03(+0.31%)
Nov 02, 2020 8.353 8.633 8.239 8.633 535,123 +0.45(+5.56%)
Oct 30, 2020 8.219 8.286 8.095 8.179 683,908 -0.11(-1.29%)
Oct 29, 2020 8.159 8.299 8.025 8.286 403,661 +0.09(+1.14%)
Oct 28, 2020 8.279 8.405 8.053 8.192 517,098 -0.22(-2.60%)
Oct 27, 2020 8.517 8.643 8.398 8.411 345,637 -0.13(-1.55%)
Oct 26, 2020 8.624 8.703 8.444 8.544 347,127 -0.17(-1.98%)
Oct 23, 2020 8.590 8.803 8.590 8.716 145,624 +0.17(+1.94%)
Oct 22, 2020 8.497 8.617 8.497 8.551 150,076 +0.07(+0.78%)
Oct 21, 2020 8.557 8.608 8.442 8.484 192,758 -0.10(-1.16%)
Oct 20, 2020 8.557 8.690 8.544 8.584 169,582 +0.07(+0.86%)
Oct 19, 2020 8.617 8.665 8.478 8.511 168,731 -0.08(-0.93%)
Oct 16, 2020 8.657 8.696 8.551 8.590 209,844 -0.11(-1.30%)
Oct 15, 2020 8.511 8.703 8.491 8.703 184,364 +0.17(+1.94%)
Oct 14, 2020 8.637 8.750 8.524 8.537 243,276 -0.01(-0.08%)
Oct 13, 2020 8.590 8.610 8.504 8.544 167,557 -0.11(-1.30%)
Oct 12, 2020 8.557 8.706 8.517 8.657 313,615 +0.07(+0.77%)
Oct 09, 2020 8.823 8.856 8.511 8.590 302,405 -0.11(-1.22%)
Oct 08, 2020 8.431 8.703 8.365 8.696 486,132 +0.34(+4.05%)
Oct 07, 2020 8.371 8.438 8.305 8.358 218,726 +0.05(+0.56%)
Oct 06, 2020 8.405 8.584 8.265 8.312 341,598 -0.03(-0.40%)
Oct 05, 2020 8.544 8.544 8.272 8.345 337,100 -0.11(-1.26%)
Oct 02, 2020 8.099 8.471 8.093 8.451 246,326 +0.23(+2.82%)
Oct 01, 2020 8.133 8.226 8.013 8.219 377,533 +0.09(+1.06%)
Sep 30, 2020 8.292 8.345 8.113 8.133 348,999 -0.11(-1.29%)
Sep 29, 2020 8.371 8.444 8.146 8.239 294,074 -0.21(-2.51%)
Sep 28, 2020 8.392 8.603 8.392 8.451 267,278 +0.14(+1.74%)
Sep 25, 2020 8.069 8.332 8.069 8.306 163,353 +0.21(+2.60%)
Sep 24, 2020 8.056 8.280 7.918 8.095 358,683 +0.09(+1.07%)
Sep 23, 2020 8.273 8.392 7.983 8.010 440,228 -0.27(-3.26%)
Sep 22, 2020 8.207 8.319 8.135 8.280 381,514 +0.05(+0.64%)
Sep 21, 2020 8.484 8.589 8.201 8.227 583,971 -0.46(-5.31%)
Sep 18, 2020 8.675 8.734 8.556 8.688 787,010 +0.05(+0.61%)
Sep 17, 2020 8.563 8.731 8.517 8.635 247,182 +0.00(+0.00%)
Sep 16, 2020 8.326 8.701 8.313 8.635 565,874 +0.36(+4.38%)
Sep 15, 2020 8.273 8.382 8.217 8.273 326,166 +0.04(+0.48%)
Sep 14, 2020 8.109 8.306 8.036 8.234 656,741 +0.17(+2.12%)
Sep 11, 2020 8.056 8.155 7.924 8.062 305,300 -0.01(-0.16%)
Sep 10, 2020 8.221 8.329 8.069 8.076 310,132 -0.14(-1.68%)
Sep 09, 2020 8.227 8.309 8.173 8.214 207,590 +0.04(+0.48%)
Sep 08, 2020 8.174 8.280 8.076 8.174 265,128 +0.00(+0.00%)
Sep 04, 2020 8.332 8.372 8.043 8.174 279,340 -0.03(-0.40%)
Sep 03, 2020 8.234 8.369 8.135 8.207 447,753 +0.03(+0.32%)
Sep 02, 2020 8.188 8.221 7.997 8.181 617,510 -0.03(-0.32%)
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.