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

Ellington Financial Llc (NY: EFC )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 9.531 9.531 9.531 416,509 +0.01(+0.07%)
Dec 30, 2020 9.595 9.717 9.505 9.524 416,509 -0.05(-0.54%)
Dec 29, 2020 9.761 9.761 9.569 9.576 358,914 -0.15(-1.51%)
Dec 28, 2020 9.671 9.825 9.671 9.722 269,484 +0.08(+0.86%)
Dec 24, 2020 9.646 9.703 9.550 9.639 94,991 -0.03(-0.26%)
Dec 23, 2020 9.563 9.716 9.518 9.665 230,262 +0.13(+1.41%)
Dec 22, 2020 9.518 9.585 9.454 9.531 304,154 -0.03(-0.33%)
Dec 21, 2020 9.442 9.633 9.403 9.563 414,084 +0.01(+0.13%)
Dec 18, 2020 9.722 9.965 9.544 9.550 1,158,703 -0.17(-1.77%)
Dec 17, 2020 9.761 9.844 9.722 9.722 411,540 -0.02(-0.20%)
Dec 16, 2020 9.793 9.810 9.710 9.742 204,323 -0.03(-0.26%)
Dec 15, 2020 9.576 9.799 9.576 9.767 302,463 +0.17(+1.80%)
Dec 14, 2020 9.652 9.710 9.576 9.595 295,494 +0.00(+0.00%)
Dec 11, 2020 9.506 9.601 9.454 9.595 260,676 +0.04(+0.47%)
Dec 10, 2020 9.506 9.588 9.435 9.550 234,892 +0.03(+0.27%)
Dec 09, 2020 9.569 9.639 9.442 9.525 290,724 -0.04(-0.47%)
Dec 08, 2020 9.410 9.627 9.410 9.569 296,928 +0.11(+1.21%)
Dec 07, 2020 9.608 9.608 9.384 9.454 261,603 -0.11(-1.20%)
Dec 04, 2020 9.442 9.633 9.423 9.569 288,421 +0.15(+1.63%)
Dec 03, 2020 9.423 9.493 9.346 9.416 245,583 +0.03(+0.34%)
Dec 02, 2020 9.346 9.423 9.257 9.384 245,885 +0.05(+0.55%)
Dec 01, 2020 9.282 9.506 9.206 9.333 332,457 +0.15(+1.60%)
Nov 30, 2020 9.467 9.550 9.084 9.187 1,022,986 -0.31(-3.23%)
Nov 27, 2020 9.691 9.691 9.435 9.493 251,115 -0.13(-1.39%)
Nov 25, 2020 9.665 9.677 9.411 9.627 554,946 -0.05(-0.52%)
Nov 24, 2020 9.696 9.779 9.595 9.677 548,911 +0.25(+2.62%)
Nov 23, 2020 9.221 9.443 9.164 9.430 388,132 +0.23(+2.48%)
Nov 20, 2020 9.177 9.253 9.088 9.202 420,983 -0.01(-0.07%)
Nov 19, 2020 9.151 9.259 9.025 9.208 266,861 +0.01(+0.07%)
Nov 18, 2020 9.278 9.443 9.196 9.202 389,030 +0.02(+0.21%)
Nov 17, 2020 9.158 9.278 9.101 9.183 398,480 +0.03(+0.28%)
Nov 16, 2020 8.911 9.251 8.873 9.158 453,372 +0.37(+4.26%)
Nov 13, 2020 8.556 8.839 8.556 8.784 281,181 +0.27(+3.13%)
Nov 12, 2020 8.562 8.638 8.416 8.518 290,871 -0.10(-1.18%)
Nov 11, 2020 8.835 8.835 8.492 8.619 401,967 -0.15(-1.73%)
Nov 10, 2020 8.568 8.847 8.391 8.771 568,622 +0.31(+3.67%)
Nov 09, 2020 8.543 8.695 8.454 8.461 551,536 +0.25(+3.01%)
Nov 06, 2020 8.239 8.366 8.131 8.213 259,564 -0.06(-0.77%)
Nov 05, 2020 8.125 8.385 8.125 8.277 261,586 +0.09(+1.08%)
Nov 04, 2020 8.137 8.232 8.049 8.188 272,114 -0.03(-0.31%)
Nov 03, 2020 8.277 8.277 8.175 8.213 272,985 +0.03(+0.31%)
Nov 02, 2020 7.922 8.188 7.814 8.188 564,222 +0.43(+5.56%)
Oct 30, 2020 7.795 7.859 7.678 7.757 721,099 -0.10(-1.29%)
Oct 29, 2020 7.738 7.871 7.611 7.859 425,612 +0.09(+1.14%)
Oct 28, 2020 7.852 7.971 7.638 7.770 545,217 -0.21(-2.60%)
Oct 27, 2020 8.078 8.198 7.965 7.977 364,432 -0.13(-1.55%)
Oct 26, 2020 8.179 8.254 8.009 8.103 366,003 -0.16(-1.98%)
Oct 23, 2020 8.147 8.349 8.147 8.267 153,543 +0.16(+1.94%)
Oct 22, 2020 8.059 8.172 8.059 8.110 158,237 +0.06(+0.78%)
Oct 21, 2020 8.116 8.164 8.006 8.047 203,240 -0.09(-1.16%)
Oct 20, 2020 8.116 8.242 8.103 8.141 178,803 +0.07(+0.86%)
Oct 19, 2020 8.172 8.218 8.040 8.072 177,907 -0.08(-0.93%)
Oct 16, 2020 8.210 8.248 8.110 8.147 221,255 -0.11(-1.30%)
Oct 15, 2020 8.072 8.254 8.053 8.254 194,390 +0.16(+1.94%)
Oct 14, 2020 8.191 8.298 8.084 8.097 256,505 -0.01(-0.08%)
Oct 13, 2020 8.147 8.166 8.066 8.103 176,669 -0.11(-1.30%)
Oct 12, 2020 8.116 8.257 8.078 8.210 330,669 +0.06(+0.77%)
Oct 09, 2020 8.368 8.399 8.072 8.147 318,849 -0.10(-1.22%)
Oct 08, 2020 7.996 8.254 7.933 8.248 512,567 +0.32(+4.05%)
Oct 07, 2020 7.940 8.003 7.877 7.927 230,620 +0.04(+0.56%)
Oct 06, 2020 7.971 8.141 7.839 7.883 360,174 -0.03(-0.40%)
Oct 05, 2020 8.103 8.103 7.845 7.915 355,431 -0.10(-1.26%)
Oct 02, 2020 7.682 8.034 7.675 8.015 259,721 +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.