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

Ellington Financial Llc (NY: EFC )

11.60 +0.05 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 8.391 8.445 8.210 8.230 344,871 -0.11(-1.29%)
Sep 29, 2020 8.472 8.545 8.243 8.337 290,596 -0.21(-2.51%)
Sep 28, 2020 8.492 8.706 8.492 8.552 264,117 +0.15(+1.74%)
Sep 25, 2020 8.166 8.432 8.166 8.406 161,421 +0.21(+2.60%)
Sep 24, 2020 8.152 8.379 8.012 8.192 354,441 +0.09(+1.07%)
Sep 23, 2020 8.372 8.492 8.079 8.106 435,021 -0.27(-3.26%)
Sep 22, 2020 8.306 8.419 8.232 8.379 377,002 +0.05(+0.64%)
Sep 21, 2020 8.586 8.692 8.299 8.326 577,064 -0.47(-5.31%)
Sep 18, 2020 8.779 8.839 8.659 8.792 777,702 +0.05(+0.61%)
Sep 17, 2020 8.666 8.835 8.619 8.739 244,259 +0.00(+0.00%)
Sep 16, 2020 8.426 8.806 8.412 8.739 559,182 +0.37(+4.38%)
Sep 15, 2020 8.372 8.482 8.316 8.372 322,308 +0.04(+0.48%)
Sep 14, 2020 8.206 8.406 8.132 8.332 648,973 +0.17(+2.12%)
Sep 11, 2020 8.152 8.252 8.019 8.159 301,689 -0.01(-0.16%)
Sep 10, 2020 8.319 8.429 8.166 8.172 306,464 -0.14(-1.68%)
Sep 09, 2020 8.326 8.409 8.271 8.312 205,135 +0.04(+0.48%)
Sep 08, 2020 8.272 8.379 8.172 8.272 261,993 +0.00(+0.00%)
Sep 04, 2020 8.432 8.472 8.139 8.272 276,036 -0.03(-0.40%)
Sep 03, 2020 8.332 8.469 8.232 8.306 442,457 +0.03(+0.32%)
Sep 02, 2020 8.286 8.319 8.092 8.279 610,206 -0.03(-0.32%)
Sep 01, 2020 8.232 8.379 8.192 8.306 392,280 +0.00(+0.00%)
Aug 31, 2020 8.492 8.539 8.292 8.306 587,145 -0.18(-2.12%)
Aug 28, 2020 8.439 8.519 8.379 8.486 225,029 +0.08(+0.95%)
Aug 27, 2020 8.293 8.521 8.293 8.406 178,652 +0.10(+1.20%)
Aug 26, 2020 8.452 8.452 8.286 8.306 153,048 -0.14(-1.65%)
Aug 25, 2020 8.571 8.598 8.253 8.445 214,149 -0.04(-0.47%)
Aug 24, 2020 8.306 8.525 8.187 8.485 291,488 +0.23(+2.81%)
Aug 21, 2020 8.187 8.336 8.141 8.253 481,676 +0.03(+0.32%)
Aug 20, 2020 8.181 8.306 8.174 8.227 216,521 -0.09(-1.11%)
Aug 19, 2020 8.161 8.406 8.134 8.320 306,503 +0.13(+1.62%)
Aug 18, 2020 8.253 8.320 8.128 8.187 206,806 -0.09(-1.12%)
Aug 17, 2020 8.286 8.346 8.108 8.280 272,996 -0.02(-0.24%)
Aug 14, 2020 8.081 8.326 8.015 8.300 232,830 +0.15(+1.79%)
Aug 13, 2020 8.167 8.326 8.061 8.154 234,886 -0.07(-0.88%)
Aug 12, 2020 8.372 8.445 8.061 8.227 368,577 -0.03(-0.32%)
Aug 11, 2020 8.472 8.564 8.227 8.253 441,888 -0.05(-0.64%)
Aug 10, 2020 8.075 8.379 8.075 8.306 702,872 +0.23(+2.87%)
Aug 07, 2020 8.207 8.207 7.770 8.075 659,509 +0.15(+1.84%)
Aug 06, 2020 7.889 8.015 7.889 7.929 348,402 -0.13(-1.56%)
Aug 05, 2020 7.823 8.068 7.717 8.055 548,879 +0.31(+4.02%)
Aug 04, 2020 7.664 7.807 7.625 7.744 387,125 +0.03(+0.34%)
Aug 03, 2020 7.770 7.777 7.578 7.717 559,194 -0.07(-0.85%)
Jul 31, 2020 7.916 7.916 7.697 7.783 499,202 -0.17(-2.16%)
Jul 30, 2020 7.876 7.982 7.823 7.955 184,531 -0.05(-0.66%)
Jul 29, 2020 7.995 8.015 7.884 8.008 234,942 +0.07(+0.91%)
Jul 28, 2020 7.824 8.041 7.824 7.936 357,913 +0.05(+0.67%)
Jul 27, 2020 7.857 7.982 7.792 7.884 271,652 +0.04(+0.50%)
Jul 24, 2020 8.061 8.146 7.838 7.844 253,132 -0.20(-2.45%)
Jul 23, 2020 7.962 8.160 7.949 8.041 245,060 +0.03(+0.33%)
Jul 22, 2020 7.903 8.166 7.851 8.015 323,160 +0.07(+0.91%)
Jul 21, 2020 7.838 8.008 7.733 7.943 385,164 +0.22(+2.89%)
Jul 20, 2020 7.726 7.831 7.634 7.719 272,600 -0.09(-1.18%)
Jul 17, 2020 7.824 7.870 7.680 7.811 294,382 -0.01(-0.08%)
Jul 16, 2020 7.818 7.910 7.726 7.818 314,508 -0.06(-0.75%)
Jul 15, 2020 7.621 7.949 7.621 7.877 527,457 +0.41(+5.55%)
Jul 14, 2020 7.378 7.535 7.286 7.463 214,463 +0.10(+1.34%)
Jul 13, 2020 7.457 7.489 7.279 7.365 528,378 -0.01(-0.18%)
Jul 10, 2020 7.187 7.401 7.161 7.378 462,579 +0.14(+1.91%)
Jul 09, 2020 7.621 7.870 7.207 7.240 598,987 -0.09(-1.25%)
Jul 08, 2020 7.220 7.371 7.076 7.332 435,046 +0.07(+0.90%)
Jul 07, 2020 7.503 7.515 7.246 7.266 361,798 -0.34(-4.49%)
Jul 06, 2020 7.608 7.627 7.397 7.608 413,881 +0.14(+1.94%)
Jul 02, 2020 7.765 7.778 7.430 7.463 405,955 -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.