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

Ellington Financial Llc (NY: EFC )

11.44 -0.12 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 7.582 7.673 7.393 7.653 421,076 +0.00(+0.00%)
Jun 29, 2020 7.471 7.744 7.400 7.653 472,793 +0.23(+3.15%)
Jun 26, 2020 7.471 7.658 7.290 7.419 827,340 -0.19(-2.46%)
Jun 25, 2020 7.290 7.613 7.271 7.606 424,875 +0.22(+2.97%)
Jun 24, 2020 7.561 7.649 7.155 7.387 676,827 -0.30(-3.86%)
Jun 23, 2020 7.722 7.748 7.593 7.684 650,024 +0.06(+0.85%)
Jun 22, 2020 7.574 7.696 7.464 7.619 520,168 -0.02(-0.25%)
Jun 19, 2020 7.903 7.980 7.619 7.638 1,346,115 -0.18(-2.31%)
Jun 18, 2020 7.729 7.967 7.658 7.819 408,971 -0.07(-0.90%)
Jun 17, 2020 7.993 8.051 7.845 7.890 486,792 -0.10(-1.21%)
Jun 16, 2020 8.244 8.328 7.767 7.987 684,204 +0.14(+1.81%)
Jun 15, 2020 7.329 7.986 7.184 7.845 649,820 +0.15(+2.01%)
Jun 12, 2020 7.542 7.696 7.290 7.690 512,104 +0.50(+7.00%)
Jun 11, 2020 7.103 7.580 6.962 7.187 900,909 -0.57(-7.39%)
Jun 10, 2020 8.057 8.109 7.580 7.761 665,827 -0.30(-3.68%)
Jun 09, 2020 8.090 8.335 7.935 8.057 994,414 -0.32(-3.77%)
Jun 08, 2020 8.090 8.457 8.006 8.373 1,282,834 +0.77(+10.08%)
Jun 05, 2020 7.845 8.291 7.555 7.606 1,302,677 +0.24(+3.24%)
Jun 04, 2020 6.923 7.497 6.852 7.368 870,937 +0.41(+5.83%)
Jun 03, 2020 6.742 6.987 6.742 6.962 792,660 +0.33(+4.96%)
Jun 02, 2020 6.691 6.878 6.601 6.633 370,323 -0.08(-1.25%)
Jun 01, 2020 6.575 6.884 6.478 6.717 641,576 +0.14(+2.16%)
May 29, 2020 6.614 6.684 6.446 6.575 1,202,304 -0.12(-1.83%)
May 28, 2020 6.833 6.891 6.665 6.697 879,379 -0.14(-1.98%)
May 27, 2020 6.935 7.005 6.494 6.833 785,070 +0.08(+1.23%)
May 26, 2020 6.922 6.986 6.718 6.750 749,582 +0.13(+1.93%)
May 22, 2020 6.545 6.622 6.231 6.622 516,281 +0.12(+1.87%)
May 21, 2020 6.609 6.711 6.289 6.500 723,146 -0.12(-1.84%)
May 20, 2020 6.718 6.935 6.532 6.622 721,359 +0.05(+0.78%)
May 19, 2020 6.570 7.504 6.327 6.570 1,195,812 +0.01(+0.10%)
May 18, 2020 6.385 6.564 6.148 6.564 1,054,128 +0.44(+7.10%)
May 15, 2020 6.167 6.187 5.918 6.129 554,420 -0.10(-1.54%)
May 14, 2020 5.419 6.244 5.233 6.225 1,068,649 +0.62(+11.07%)
May 13, 2020 6.014 6.046 5.390 5.604 1,051,514 -0.47(-7.69%)
May 12, 2020 6.391 6.417 6.007 6.071 961,855 -0.20(-3.16%)
May 11, 2020 6.570 6.570 6.251 6.270 966,160 -0.30(-4.58%)
May 08, 2020 6.519 6.622 6.084 6.570 1,384,723 +0.26(+4.05%)
May 07, 2020 6.155 6.462 6.155 6.314 798,150 +0.19(+3.03%)
May 06, 2020 6.353 6.410 6.065 6.129 659,431 -0.16(-2.54%)
May 05, 2020 6.519 6.735 6.231 6.289 675,269 -0.04(-0.71%)
May 04, 2020 6.283 6.378 6.033 6.334 623,088 -0.08(-1.30%)
May 01, 2020 6.410 6.609 6.302 6.417 932,371 -0.23(-3.46%)
Apr 30, 2020 6.807 7.012 6.490 6.647 1,156,649 -0.33(-4.77%)
Apr 29, 2020 6.820 7.082 6.660 6.980 1,393,242 +0.31(+4.60%)
Apr 28, 2020 6.622 6.803 6.501 6.673 1,173,235 +0.31(+4.89%)
Apr 27, 2020 6.273 6.451 6.174 6.362 938,323 +0.10(+1.52%)
Apr 24, 2020 6.311 6.355 6.076 6.266 777,921 +0.10(+1.65%)
Apr 23, 2020 6.127 6.438 6.126 6.165 823,577 +0.03(+0.41%)
Apr 22, 2020 6.374 6.387 5.949 6.139 749,559 -0.08(-1.33%)
Apr 21, 2020 5.981 6.260 5.981 6.222 1,076,777 +0.07(+1.14%)
Apr 20, 2020 6.012 6.279 6.012 6.152 817,639 -0.16(-2.52%)
Apr 17, 2020 6.108 6.336 5.962 6.311 1,599,471 +0.47(+8.04%)
Apr 16, 2020 6.038 6.108 5.778 5.841 1,438,744 -0.16(-2.65%)
Apr 15, 2020 5.962 6.235 5.714 6.000 1,982,705 -0.36(-5.59%)
Apr 14, 2020 6.660 6.660 6.006 6.355 3,817,917 +0.04(+0.70%)
Apr 13, 2020 6.870 6.984 5.752 6.311 3,797,180 -0.70(-9.96%)
Apr 09, 2020 6.000 7.511 6.000 7.009 8,609,269 +1.22(+21.05%)
Apr 08, 2020 5.098 5.905 4.832 5.790 18,583,614 +2.48(+74.71%)
Apr 07, 2020 3.054 3.409 3.054 3.314 2,144,701 +0.41(+14.22%)
Apr 06, 2020 2.635 3.067 2.635 2.901 1,992,910 +0.43(+17.18%)
Apr 03, 2020 2.571 2.578 2.336 2.476 1,857,151 -0.13(-4.88%)
Apr 02, 2020 2.825 3.003 2.571 2.603 1,326,610 -0.08(-3.07%)
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.