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

Ellington Financial Llc (NY: EFC )

11.58 -0.03 (-0.26%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 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 (%)
Jul 31, 2020 7.828 7.828 7.612 7.697 504,807 -0.17(-2.16%)
Jul 30, 2020 7.789 7.893 7.736 7.867 186,602 -0.05(-0.66%)
Jul 29, 2020 7.907 7.926 7.796 7.920 237,580 +0.07(+0.91%)
Jul 28, 2020 7.738 7.952 7.738 7.848 361,931 +0.05(+0.67%)
Jul 27, 2020 7.770 7.894 7.705 7.796 274,701 +0.04(+0.50%)
Jul 24, 2020 7.972 8.056 7.751 7.757 255,974 -0.19(-2.45%)
Jul 23, 2020 7.874 8.069 7.861 7.952 247,811 +0.03(+0.33%)
Jul 22, 2020 7.816 8.075 7.764 7.926 326,787 +0.07(+0.91%)
Jul 21, 2020 7.751 7.920 7.647 7.855 389,488 +0.22(+2.89%)
Jul 20, 2020 7.640 7.744 7.549 7.634 275,660 -0.09(-1.18%)
Jul 17, 2020 7.738 7.783 7.595 7.725 297,687 -0.01(-0.08%)
Jul 16, 2020 7.731 7.822 7.640 7.731 318,039 -0.06(-0.75%)
Jul 15, 2020 7.536 7.861 7.536 7.790 533,378 +0.41(+5.55%)
Jul 14, 2020 7.296 7.452 7.205 7.380 216,871 +0.10(+1.34%)
Jul 13, 2020 7.374 7.406 7.198 7.283 534,310 -0.01(-0.18%)
Jul 10, 2020 7.107 7.319 7.081 7.296 467,772 +0.14(+1.91%)
Jul 09, 2020 7.536 7.783 7.127 7.159 605,712 -0.09(-1.25%)
Jul 08, 2020 7.140 7.289 6.997 7.250 439,930 +0.06(+0.90%)
Jul 07, 2020 7.419 7.431 7.166 7.185 365,859 -0.34(-4.49%)
Jul 06, 2020 7.523 7.543 7.315 7.523 418,527 +0.14(+1.94%)
Jul 02, 2020 7.679 7.692 7.348 7.380 410,512 -0.14(-1.90%)
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.