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 (%)
Aug 31, 2020 8.486 8.533 8.286 8.299 587,577 -0.18(-2.12%)
Aug 28, 2020 8.433 8.513 8.373 8.479 225,194 +0.08(+0.95%)
Aug 27, 2020 8.287 8.515 8.287 8.399 178,783 +0.10(+1.20%)
Aug 26, 2020 8.446 8.446 8.280 8.300 153,161 -0.14(-1.65%)
Aug 25, 2020 8.565 8.591 8.247 8.439 214,306 -0.04(-0.47%)
Aug 24, 2020 8.300 8.518 8.181 8.479 291,702 +0.23(+2.81%)
Aug 21, 2020 8.181 8.330 8.135 8.247 482,030 +0.03(+0.32%)
Aug 20, 2020 8.175 8.300 8.168 8.221 216,680 -0.09(-1.11%)
Aug 19, 2020 8.155 8.399 8.128 8.313 306,728 +0.13(+1.62%)
Aug 18, 2020 8.247 8.313 8.122 8.181 206,958 -0.09(-1.12%)
Aug 17, 2020 8.280 8.340 8.102 8.274 273,196 -0.02(-0.24%)
Aug 14, 2020 8.075 8.320 8.009 8.294 233,001 +0.15(+1.79%)
Aug 13, 2020 8.161 8.320 8.055 8.148 235,059 -0.07(-0.88%)
Aug 12, 2020 8.366 8.439 8.055 8.221 368,848 -0.03(-0.32%)
Aug 11, 2020 8.466 8.558 8.221 8.247 442,212 -0.05(-0.64%)
Aug 10, 2020 8.069 8.373 8.069 8.300 703,389 +0.23(+2.87%)
Aug 07, 2020 8.201 8.201 7.764 8.069 659,994 +0.15(+1.84%)
Aug 06, 2020 7.884 8.009 7.884 7.923 348,658 -0.13(-1.56%)
Aug 05, 2020 7.817 8.062 7.712 8.049 549,283 +0.31(+4.02%)
Aug 04, 2020 7.659 7.801 7.619 7.738 387,409 +0.03(+0.34%)
Aug 03, 2020 7.764 7.771 7.573 7.712 559,605 -0.07(-0.85%)
Jul 31, 2020 7.910 7.910 7.692 7.778 499,569 -0.17(-2.16%)
Jul 30, 2020 7.870 7.976 7.817 7.950 184,666 -0.05(-0.66%)
Jul 29, 2020 7.989 8.009 7.878 8.003 235,115 +0.07(+0.91%)
Jul 28, 2020 7.819 8.035 7.819 7.930 358,176 +0.05(+0.67%)
Jul 27, 2020 7.852 7.976 7.786 7.878 271,851 +0.04(+0.50%)
Jul 24, 2020 8.055 8.140 7.832 7.838 253,318 -0.20(-2.45%)
Jul 23, 2020 7.957 8.154 7.943 8.035 245,240 +0.03(+0.33%)
Jul 22, 2020 7.898 8.160 7.845 8.009 323,397 +0.07(+0.91%)
Jul 21, 2020 7.832 8.003 7.727 7.937 385,447 +0.22(+2.89%)
Jul 20, 2020 7.720 7.825 7.628 7.714 272,800 -0.09(-1.18%)
Jul 17, 2020 7.819 7.865 7.674 7.806 294,598 -0.01(-0.08%)
Jul 16, 2020 7.812 7.904 7.720 7.812 314,739 -0.06(-0.75%)
Jul 15, 2020 7.615 7.943 7.615 7.871 527,845 +0.41(+5.55%)
Jul 14, 2020 7.372 7.530 7.280 7.458 214,621 +0.10(+1.34%)
Jul 13, 2020 7.451 7.484 7.274 7.359 528,766 -0.01(-0.18%)
Jul 10, 2020 7.182 7.395 7.156 7.372 462,919 +0.14(+1.91%)
Jul 09, 2020 7.615 7.865 7.202 7.234 599,427 -0.09(-1.25%)
Jul 08, 2020 7.215 7.366 7.070 7.326 435,366 +0.07(+0.90%)
Jul 07, 2020 7.497 7.509 7.241 7.261 362,063 -0.34(-4.49%)
Jul 06, 2020 7.602 7.622 7.392 7.602 414,185 +0.14(+1.94%)
Jul 02, 2020 7.760 7.772 7.425 7.458 406,253 -0.14(-1.90%)
Jul 01, 2020 7.727 7.838 7.517 7.602 451,121 -0.13(-1.70%)
Jun 30, 2020 7.661 7.753 7.471 7.733 416,707 +0.00(+0.00%)
Jun 29, 2020 7.550 7.825 7.477 7.733 467,887 +0.24(+3.15%)
Jun 26, 2020 7.549 7.738 7.367 7.497 818,757 -0.19(-2.46%)
Jun 25, 2020 7.367 7.692 7.347 7.686 420,467 +0.22(+2.97%)
Jun 24, 2020 7.640 7.729 7.230 7.465 669,805 -0.30(-3.86%)
Jun 23, 2020 7.803 7.829 7.673 7.764 643,280 +0.07(+0.85%)
Jun 22, 2020 7.653 7.777 7.543 7.699 514,771 -0.02(-0.25%)
Jun 19, 2020 7.986 8.064 7.699 7.719 1,332,149 -0.18(-2.31%)
Jun 18, 2020 7.810 8.051 7.738 7.901 404,728 -0.07(-0.90%)
Jun 17, 2020 8.077 8.135 7.927 7.973 481,741 -0.10(-1.21%)
Jun 16, 2020 8.331 8.415 7.849 8.070 677,105 +0.14(+1.81%)
Jun 15, 2020 7.406 8.070 7.259 7.927 643,078 +0.16(+2.01%)
Jun 12, 2020 7.621 7.777 7.367 7.771 506,791 +0.51(+7.00%)
Jun 11, 2020 7.178 7.660 7.035 7.263 891,562 -0.58(-7.39%)
Jun 10, 2020 8.142 8.194 7.660 7.842 658,919 -0.30(-3.68%)
Jun 09, 2020 8.174 8.422 8.018 8.142 984,097 -0.32(-3.77%)
Jun 08, 2020 8.174 8.546 8.090 8.461 1,269,524 +0.78(+10.08%)
Jun 05, 2020 7.927 8.378 7.634 7.686 1,289,162 +0.24(+3.24%)
Jun 04, 2020 6.996 7.575 6.924 7.445 861,901 +0.41(+5.83%)
Jun 03, 2020 6.813 7.061 6.813 7.035 784,436 +0.33(+4.96%)
Jun 02, 2020 6.761 6.950 6.670 6.702 366,481 -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.