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

Ellington Financial Llc (NY: EFC )

11.27 +0.15 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2021 10.40 10.46 10.28 10.32 550,854 -0.17(-1.64%)
Jan 28, 2021 10.40 10.55 10.29 10.49 341,450 +0.16(+1.53%)
Jan 27, 2021 10.48 10.59 10.29 10.33 416,970 -0.26(-2.46%)
Jan 26, 2021 10.85 10.88 10.59 10.59 287,665 -0.18(-1.65%)
Jan 25, 2021 10.78 10.83 10.64 10.77 239,232 -0.03(-0.32%)
Jan 22, 2021 10.73 10.81 10.61 10.81 292,734 -0.01(-0.13%)
Jan 21, 2021 10.62 10.88 10.58 10.82 368,031 +0.21(+1.94%)
Jan 20, 2021 10.55 10.70 10.50 10.61 335,548 +0.05(+0.52%)
Jan 19, 2021 10.46 10.64 10.36 10.56 650,250 +0.14(+1.32%)
Jan 15, 2021 10.52 10.52 10.36 10.42 374,893 -0.05(-0.52%)
Jan 14, 2021 10.48 10.51 10.39 10.48 328,383 +0.05(+0.46%)
Jan 13, 2021 10.49 10.53 10.40 10.43 384,934 -0.01(-0.13%)
Jan 12, 2021 10.37 10.46 10.32 10.44 196,240 +0.07(+0.66%)
Jan 11, 2021 10.31 10.53 10.30 10.37 359,657 -0.01(-0.07%)
Jan 08, 2021 10.38 10.40 10.22 10.38 320,607 -0.01(-0.07%)
Jan 07, 2021 10.28 10.42 10.21 10.39 404,929 +0.08(+0.73%)
Jan 06, 2021 10.07 10.42 9.991 10.31 683,945 +0.36(+3.65%)
Jan 05, 2021 9.991 10.04 9.909 9.950 501,024 -0.05(-0.55%)
Jan 04, 2021 10.22 10.24 9.892 10.00 693,423 -0.16(-1.62%)
Dec 31, 2020 10.17 10.17 10.17 390,355 +0.01(+0.07%)
Dec 30, 2020 10.24 10.37 10.14 10.16 390,355 -0.05(-0.54%)
Dec 29, 2020 10.41 10.41 10.21 10.22 336,377 -0.16(-1.51%)
Dec 28, 2020 10.32 10.48 10.32 10.37 252,563 +0.09(+0.86%)
Dec 24, 2020 10.29 10.35 10.19 10.29 89,026 -0.03(-0.26%)
Dec 23, 2020 10.20 10.37 10.16 10.31 215,803 +0.14(+1.41%)
Dec 22, 2020 10.16 10.23 10.09 10.17 285,056 -0.03(-0.33%)
Dec 21, 2020 10.07 10.28 10.03 10.20 388,083 +0.01(+0.13%)
Dec 18, 2020 10.37 10.63 10.18 10.19 1,085,946 -0.18(-1.77%)
Dec 17, 2020 10.41 10.50 10.37 10.37 385,698 -0.02(-0.20%)
Dec 16, 2020 10.45 10.47 10.36 10.39 191,493 -0.03(-0.26%)
Dec 15, 2020 10.22 10.46 10.22 10.42 283,471 +0.18(+1.80%)
Dec 14, 2020 10.30 10.36 10.22 10.24 276,939 +0.00(+0.00%)
Dec 11, 2020 10.14 10.24 10.09 10.24 244,308 +0.05(+0.47%)
Dec 10, 2020 10.14 10.23 10.07 10.19 220,143 +0.03(+0.27%)
Dec 09, 2020 10.21 10.29 10.07 10.16 272,469 -0.05(-0.47%)
Dec 08, 2020 10.04 10.27 10.04 10.21 278,283 +0.12(+1.22%)
Dec 07, 2020 10.25 10.25 10.01 10.09 245,176 -0.12(-1.20%)
Dec 04, 2020 10.07 10.28 10.05 10.21 270,311 +0.16(+1.63%)
Dec 03, 2020 10.05 10.13 9.972 10.05 230,162 +0.03(+0.34%)
Dec 02, 2020 9.972 10.05 9.877 10.01 230,446 +0.05(+0.55%)
Dec 01, 2020 9.904 10.14 9.822 9.959 311,582 +0.16(+1.60%)
Nov 30, 2020 10.10 10.19 9.693 9.802 958,751 -0.33(-3.23%)
Nov 27, 2020 10.34 10.34 10.07 10.13 235,347 -0.14(-1.39%)
Nov 25, 2020 10.31 10.33 10.04 10.27 520,100 -0.05(-0.52%)
Nov 24, 2020 10.35 10.43 10.24 10.33 514,443 +0.26(+2.62%)
Nov 23, 2020 9.839 10.08 9.778 10.06 363,761 +0.24(+2.48%)
Nov 20, 2020 9.792 9.873 9.697 9.819 394,548 -0.01(-0.07%)
Nov 19, 2020 9.765 9.880 9.629 9.825 250,105 +0.01(+0.07%)
Nov 18, 2020 9.900 10.08 9.812 9.819 364,602 +0.02(+0.21%)
Nov 17, 2020 9.771 9.900 9.710 9.798 373,459 +0.03(+0.28%)
Nov 16, 2020 9.508 9.871 9.467 9.771 424,904 +0.40(+4.26%)
Nov 13, 2020 9.129 9.431 9.129 9.372 263,525 +0.28(+3.12%)
Nov 12, 2020 9.136 9.217 8.980 9.088 272,606 -0.11(-1.18%)
Nov 11, 2020 9.426 9.426 9.061 9.197 376,727 -0.16(-1.73%)
Nov 10, 2020 9.142 9.440 8.953 9.359 532,917 +0.33(+3.67%)
Nov 09, 2020 9.115 9.278 9.021 9.027 516,904 +0.26(+3.01%)
Nov 06, 2020 8.791 8.926 8.676 8.764 243,265 -0.07(-0.77%)
Nov 05, 2020 8.669 8.946 8.669 8.831 245,161 +0.09(+1.08%)
Nov 04, 2020 8.683 8.784 8.588 8.737 255,028 -0.03(-0.31%)
Nov 03, 2020 8.831 8.831 8.723 8.764 255,844 +0.03(+0.31%)
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.