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

Ellington Financial Llc (NY: EFC )

11.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2020 7.576 7.667 7.388 7.648 421,385 +0.00(+0.00%)
Jun 29, 2020 7.466 7.738 7.394 7.648 473,140 +0.23(+3.15%)
Jun 26, 2020 7.465 7.652 7.285 7.414 827,948 -0.19(-2.46%)
Jun 25, 2020 7.285 7.607 7.266 7.601 425,188 +0.22(+2.97%)
Jun 24, 2020 7.556 7.643 7.150 7.382 677,325 -0.30(-3.86%)
Jun 23, 2020 7.717 7.742 7.588 7.678 650,502 +0.06(+0.85%)
Jun 22, 2020 7.568 7.691 7.459 7.614 520,550 -0.02(-0.25%)
Jun 19, 2020 7.897 7.974 7.614 7.633 1,347,104 -0.18(-2.31%)
Jun 18, 2020 7.723 7.961 7.652 7.813 409,271 -0.07(-0.90%)
Jun 17, 2020 7.987 8.045 7.839 7.884 487,149 -0.10(-1.21%)
Jun 16, 2020 8.238 8.322 7.762 7.981 684,707 +0.14(+1.81%)
Jun 15, 2020 7.324 7.980 7.178 7.839 650,297 +0.15(+2.01%)
Jun 12, 2020 7.536 7.691 7.285 7.684 512,480 +0.50(+7.00%)
Jun 11, 2020 7.098 7.575 6.957 7.182 901,571 -0.57(-7.39%)
Jun 10, 2020 8.052 8.103 7.575 7.755 666,316 -0.30(-3.68%)
Jun 09, 2020 8.084 8.328 7.929 8.052 995,145 -0.32(-3.77%)
Jun 08, 2020 8.084 8.451 8.000 8.367 1,283,776 +0.77(+10.08%)
Jun 05, 2020 7.839 8.285 7.549 7.601 1,303,634 +0.24(+3.24%)
Jun 04, 2020 6.918 7.491 6.847 7.362 871,577 +0.41(+5.83%)
Jun 03, 2020 6.738 6.982 6.738 6.957 793,242 +0.33(+4.96%)
Jun 02, 2020 6.686 6.873 6.596 6.628 370,595 -0.08(-1.25%)
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.