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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.16 10.16 10.16 390,642 +0.01(+0.07%)
Dec 30, 2020 10.23 10.36 10.13 10.15 390,642 -0.05(-0.54%)
Dec 29, 2020 10.41 10.41 10.20 10.21 336,624 -0.16(-1.51%)
Dec 28, 2020 10.31 10.47 10.31 10.37 252,748 +0.09(+0.86%)
Dec 24, 2020 10.28 10.35 10.18 10.28 89,091 -0.03(-0.26%)
Dec 23, 2020 10.20 10.36 10.15 10.30 215,962 +0.14(+1.41%)
Dec 22, 2020 10.15 10.22 10.08 10.16 285,265 -0.03(-0.33%)
Dec 21, 2020 10.07 10.27 10.03 10.20 388,368 +0.01(+0.13%)
Dec 18, 2020 10.37 10.62 10.18 10.18 1,086,743 -0.18(-1.77%)
Dec 17, 2020 10.41 10.50 10.37 10.37 385,982 -0.02(-0.20%)
Dec 16, 2020 10.44 10.46 10.35 10.39 191,634 -0.03(-0.26%)
Dec 15, 2020 10.21 10.45 10.21 10.41 283,679 +0.18(+1.79%)
Dec 14, 2020 10.29 10.35 10.21 10.23 277,143 +0.00(+0.00%)
Dec 11, 2020 10.13 10.24 10.08 10.23 244,487 +0.05(+0.47%)
Dec 10, 2020 10.13 10.22 10.06 10.18 220,305 +0.03(+0.27%)
Dec 09, 2020 10.20 10.28 10.07 10.16 272,669 -0.05(-0.47%)
Dec 08, 2020 10.03 10.26 10.03 10.20 278,488 +0.12(+1.22%)
Dec 07, 2020 10.24 10.24 10.01 10.08 245,356 -0.12(-1.20%)
Dec 04, 2020 10.07 10.27 10.05 10.20 270,509 +0.16(+1.63%)
Dec 03, 2020 10.05 10.12 9.965 10.04 230,331 +0.03(+0.34%)
Dec 02, 2020 9.965 10.05 9.870 10.01 230,615 +0.05(+0.55%)
Dec 01, 2020 9.897 10.13 9.815 9.951 311,811 +0.16(+1.60%)
Nov 30, 2020 10.09 10.18 9.686 9.795 959,455 -0.33(-3.23%)
Nov 27, 2020 10.33 10.33 10.06 10.12 235,519 -0.14(-1.39%)
Nov 25, 2020 10.30 10.32 10.03 10.26 520,482 -0.05(-0.52%)
Nov 24, 2020 10.34 10.43 10.23 10.32 514,821 +0.26(+2.62%)
Nov 23, 2020 9.832 10.07 9.771 10.05 364,028 +0.24(+2.48%)
Nov 20, 2020 9.784 9.866 9.690 9.811 394,838 -0.01(-0.07%)
Nov 19, 2020 9.757 9.872 9.622 9.818 250,288 +0.01(+0.07%)
Nov 18, 2020 9.893 10.07 9.805 9.811 364,870 +0.02(+0.21%)
Nov 17, 2020 9.764 9.893 9.703 9.791 373,733 +0.03(+0.28%)
Nov 16, 2020 9.501 9.863 9.460 9.764 425,216 +0.40(+4.26%)
Nov 13, 2020 9.122 9.424 9.122 9.365 263,719 +0.28(+3.12%)
Nov 12, 2020 9.129 9.210 8.974 9.082 272,807 -0.11(-1.18%)
Nov 11, 2020 9.420 9.420 9.055 9.190 377,004 -0.16(-1.73%)
Nov 10, 2020 9.136 9.433 8.947 9.352 533,308 +0.33(+3.67%)
Nov 09, 2020 9.109 9.271 9.014 9.021 517,284 +0.26(+3.01%)
Nov 06, 2020 8.784 8.919 8.669 8.757 243,444 -0.07(-0.77%)
Nov 05, 2020 8.663 8.940 8.663 8.825 245,341 +0.09(+1.08%)
Nov 04, 2020 8.676 8.778 8.582 8.730 255,215 -0.03(-0.31%)
Nov 03, 2020 8.825 8.825 8.717 8.757 256,032 +0.03(+0.31%)
Nov 02, 2020 8.446 8.730 8.332 8.730 529,182 +0.46(+5.56%)
Oct 30, 2020 8.311 8.379 8.186 8.271 676,316 -0.11(-1.29%)
Oct 29, 2020 8.251 8.392 8.115 8.379 399,180 +0.09(+1.14%)
Oct 28, 2020 8.372 8.499 8.143 8.284 511,357 -0.22(-2.60%)
Oct 27, 2020 8.613 8.740 8.492 8.506 341,800 -0.13(-1.55%)
Oct 26, 2020 8.720 8.801 8.539 8.640 343,273 -0.17(-1.98%)
Oct 23, 2020 8.687 8.901 8.687 8.814 144,008 +0.17(+1.94%)
Oct 22, 2020 8.593 8.714 8.593 8.647 148,410 +0.07(+0.78%)
Oct 21, 2020 8.653 8.704 8.537 8.579 190,618 -0.10(-1.16%)
Oct 20, 2020 8.653 8.787 8.640 8.680 167,699 +0.07(+0.86%)
Oct 19, 2020 8.714 8.762 8.573 8.606 166,858 -0.08(-0.93%)
Oct 16, 2020 8.754 8.794 8.647 8.687 207,515 -0.11(-1.30%)
Oct 15, 2020 8.606 8.801 8.586 8.801 182,318 +0.17(+1.94%)
Oct 14, 2020 8.734 8.848 8.620 8.633 240,575 -0.01(-0.08%)
Oct 13, 2020 8.687 8.707 8.600 8.640 165,697 -0.11(-1.30%)
Oct 12, 2020 8.653 8.804 8.613 8.754 310,133 +0.07(+0.77%)
Oct 09, 2020 8.922 8.955 8.606 8.687 299,048 -0.11(-1.22%)
Oct 08, 2020 8.526 8.801 8.459 8.794 480,735 +0.34(+4.05%)
Oct 07, 2020 8.465 8.533 8.398 8.452 216,298 +0.05(+0.56%)
Oct 06, 2020 8.499 8.680 8.358 8.405 337,806 -0.03(-0.40%)
Oct 05, 2020 8.640 8.640 8.365 8.439 333,358 -0.11(-1.26%)
Oct 02, 2020 8.190 8.566 8.184 8.546 243,591 +0.23(+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.