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

Ellington Financial Llc (NY: EFC )

13.25 +0.10 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2020 9.538 9.538 9.538 416,203 +0.01(+0.07%)
Dec 30, 2020 9.602 9.724 9.512 9.531 416,203 -0.05(-0.54%)
Dec 29, 2020 9.768 9.768 9.576 9.583 358,650 -0.15(-1.51%)
Dec 28, 2020 9.678 9.832 9.678 9.730 269,286 +0.08(+0.86%)
Dec 24, 2020 9.653 9.710 9.557 9.647 94,921 -0.03(-0.26%)
Dec 23, 2020 9.570 9.723 9.525 9.672 230,093 +0.13(+1.41%)
Dec 22, 2020 9.525 9.592 9.461 9.538 303,931 -0.03(-0.33%)
Dec 21, 2020 9.449 9.640 9.410 9.570 413,780 +0.01(+0.13%)
Dec 18, 2020 9.730 9.972 9.551 9.557 1,157,852 -0.17(-1.77%)
Dec 17, 2020 9.768 9.851 9.730 9.730 411,238 -0.02(-0.20%)
Dec 16, 2020 9.800 9.817 9.717 9.749 204,173 -0.03(-0.26%)
Dec 15, 2020 9.583 9.806 9.583 9.774 302,241 +0.17(+1.80%)
Dec 14, 2020 9.659 9.717 9.583 9.602 295,277 +0.00(+0.00%)
Dec 11, 2020 9.513 9.608 9.461 9.602 260,485 +0.04(+0.47%)
Dec 10, 2020 9.513 9.595 9.442 9.557 234,720 +0.03(+0.27%)
Dec 09, 2020 9.576 9.647 9.449 9.532 290,510 -0.04(-0.47%)
Dec 08, 2020 9.417 9.634 9.417 9.576 296,710 +0.11(+1.21%)
Dec 07, 2020 9.615 9.615 9.391 9.461 261,411 -0.11(-1.20%)
Dec 04, 2020 9.449 9.640 9.430 9.576 288,209 +0.15(+1.63%)
Dec 03, 2020 9.430 9.500 9.353 9.423 245,402 +0.03(+0.34%)
Dec 02, 2020 9.353 9.430 9.264 9.391 245,705 +0.05(+0.55%)
Dec 01, 2020 9.289 9.513 9.212 9.340 332,213 +0.15(+1.60%)
Nov 30, 2020 9.474 9.557 9.091 9.193 1,022,235 -0.31(-3.23%)
Nov 27, 2020 9.698 9.698 9.442 9.500 250,930 -0.13(-1.39%)
Nov 25, 2020 9.672 9.685 9.418 9.634 554,539 -0.05(-0.52%)
Nov 24, 2020 9.704 9.786 9.602 9.685 548,508 +0.25(+2.62%)
Nov 23, 2020 9.228 9.450 9.171 9.437 387,847 +0.23(+2.48%)
Nov 20, 2020 9.184 9.260 9.095 9.209 420,674 -0.01(-0.07%)
Nov 19, 2020 9.158 9.266 9.031 9.215 266,666 +0.01(+0.07%)
Nov 18, 2020 9.285 9.450 9.203 9.209 388,745 +0.02(+0.21%)
Nov 17, 2020 9.164 9.285 9.107 9.190 398,188 +0.03(+0.28%)
Nov 16, 2020 8.917 9.258 8.879 9.164 453,039 +0.37(+4.26%)
Nov 13, 2020 8.562 8.845 8.562 8.790 280,974 +0.27(+3.12%)
Nov 12, 2020 8.568 8.644 8.422 8.524 290,657 -0.10(-1.18%)
Nov 11, 2020 8.841 8.841 8.499 8.625 401,672 -0.15(-1.73%)
Nov 10, 2020 8.575 8.854 8.397 8.778 568,204 +0.31(+3.67%)
Nov 09, 2020 8.549 8.701 8.460 8.467 551,131 +0.25(+3.01%)
Nov 06, 2020 8.245 8.372 8.137 8.219 259,373 -0.06(-0.77%)
Nov 05, 2020 8.131 8.391 8.131 8.283 261,394 +0.09(+1.08%)
Nov 04, 2020 8.143 8.239 8.055 8.194 271,914 -0.03(-0.31%)
Nov 03, 2020 8.283 8.283 8.181 8.219 272,785 +0.03(+0.31%)
Nov 02, 2020 7.928 8.194 7.820 8.194 563,808 +0.43(+5.56%)
Oct 30, 2020 7.801 7.864 7.684 7.763 720,569 -0.10(-1.29%)
Oct 29, 2020 7.744 7.877 7.617 7.864 425,300 +0.09(+1.14%)
Oct 28, 2020 7.857 7.977 7.643 7.776 544,816 -0.21(-2.60%)
Oct 27, 2020 8.084 8.204 7.971 7.983 364,165 -0.13(-1.55%)
Oct 26, 2020 8.185 8.260 8.015 8.109 365,734 -0.16(-1.98%)
Oct 23, 2020 8.153 8.355 8.153 8.273 153,431 +0.16(+1.94%)
Oct 22, 2020 8.065 8.178 8.065 8.116 158,121 +0.06(+0.78%)
Oct 21, 2020 8.122 8.170 8.012 8.053 203,091 -0.09(-1.16%)
Oct 20, 2020 8.122 8.248 8.109 8.147 178,672 +0.07(+0.86%)
Oct 19, 2020 8.178 8.224 8.046 8.078 177,776 -0.08(-0.93%)
Oct 16, 2020 8.216 8.254 8.116 8.153 221,093 -0.11(-1.30%)
Oct 15, 2020 8.078 8.260 8.059 8.260 194,247 +0.16(+1.94%)
Oct 14, 2020 8.197 8.304 8.090 8.103 256,317 -0.01(-0.08%)
Oct 13, 2020 8.153 8.172 8.071 8.109 176,539 -0.11(-1.30%)
Oct 12, 2020 8.122 8.263 8.084 8.216 330,426 +0.06(+0.77%)
Oct 09, 2020 8.374 8.405 8.078 8.153 318,615 -0.10(-1.22%)
Oct 08, 2020 8.002 8.260 7.939 8.254 512,191 +0.32(+4.05%)
Oct 07, 2020 7.946 8.008 7.883 7.933 230,451 +0.04(+0.56%)
Oct 06, 2020 7.977 8.147 7.845 7.889 359,910 -0.03(-0.40%)
Oct 05, 2020 8.109 8.109 7.851 7.920 355,170 -0.10(-1.26%)
Oct 02, 2020 7.687 8.040 7.681 8.021 259,530 +0.22(+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.