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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 8.298 8.351 8.119 8.139 348,743 -0.11(-1.29%)
Sep 29, 2020 8.378 8.451 8.152 8.245 293,859 -0.21(-2.51%)
Sep 28, 2020 8.398 8.609 8.398 8.457 267,082 +0.15(+1.74%)
Sep 25, 2020 8.075 8.339 8.075 8.312 163,233 +0.21(+2.60%)
Sep 24, 2020 8.062 8.286 7.923 8.101 358,420 +0.09(+1.07%)
Sep 23, 2020 8.279 8.398 7.989 8.016 439,904 -0.27(-3.26%)
Sep 22, 2020 8.213 8.325 8.141 8.286 381,234 +0.05(+0.64%)
Sep 21, 2020 8.490 8.596 8.207 8.233 583,542 -0.46(-5.31%)
Sep 18, 2020 8.681 8.741 8.563 8.695 786,433 +0.05(+0.61%)
Sep 17, 2020 8.569 8.737 8.523 8.642 247,001 +0.00(+0.00%)
Sep 16, 2020 8.332 8.708 8.319 8.642 565,459 +0.36(+4.38%)
Sep 15, 2020 8.279 8.388 8.223 8.279 325,926 +0.04(+0.48%)
Sep 14, 2020 8.114 8.312 8.042 8.240 656,259 +0.17(+2.12%)
Sep 11, 2020 8.062 8.161 7.930 8.068 305,076 -0.01(-0.16%)
Sep 10, 2020 8.227 8.335 8.075 8.082 309,905 -0.14(-1.68%)
Sep 09, 2020 8.233 8.316 8.179 8.220 207,438 +0.04(+0.48%)
Sep 08, 2020 8.180 8.286 8.082 8.180 264,934 +0.00(+0.00%)
Sep 04, 2020 8.339 8.378 8.049 8.180 279,135 -0.03(-0.40%)
Sep 03, 2020 8.240 8.375 8.141 8.213 447,424 +0.03(+0.32%)
Sep 02, 2020 8.194 8.227 8.002 8.187 617,057 -0.03(-0.32%)
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.