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

Ellington Financial Llc (NY: EFC )

11.78 -0.12 (-1.01%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 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 (%)
Oct 30, 2020 8.219 8.286 8.095 8.179 683,908 -0.11(-1.29%)
Oct 29, 2020 8.159 8.299 8.025 8.286 403,661 +0.09(+1.14%)
Oct 28, 2020 8.279 8.405 8.053 8.192 517,098 -0.22(-2.60%)
Oct 27, 2020 8.517 8.643 8.398 8.411 345,637 -0.13(-1.55%)
Oct 26, 2020 8.624 8.703 8.444 8.544 347,127 -0.17(-1.98%)
Oct 23, 2020 8.590 8.803 8.590 8.716 145,624 +0.17(+1.94%)
Oct 22, 2020 8.497 8.617 8.497 8.551 150,076 +0.07(+0.78%)
Oct 21, 2020 8.557 8.608 8.442 8.484 192,758 -0.10(-1.16%)
Oct 20, 2020 8.557 8.690 8.544 8.584 169,582 +0.07(+0.86%)
Oct 19, 2020 8.617 8.665 8.478 8.511 168,731 -0.08(-0.93%)
Oct 16, 2020 8.657 8.696 8.551 8.590 209,844 -0.11(-1.30%)
Oct 15, 2020 8.511 8.703 8.491 8.703 184,364 +0.17(+1.94%)
Oct 14, 2020 8.637 8.750 8.524 8.537 243,276 -0.01(-0.08%)
Oct 13, 2020 8.590 8.610 8.504 8.544 167,557 -0.11(-1.30%)
Oct 12, 2020 8.557 8.706 8.517 8.657 313,615 +0.07(+0.77%)
Oct 09, 2020 8.823 8.856 8.511 8.590 302,405 -0.11(-1.22%)
Oct 08, 2020 8.431 8.703 8.365 8.696 486,132 +0.34(+4.05%)
Oct 07, 2020 8.371 8.438 8.305 8.358 218,726 +0.05(+0.56%)
Oct 06, 2020 8.405 8.584 8.265 8.312 341,598 -0.03(-0.40%)
Oct 05, 2020 8.544 8.544 8.272 8.345 337,100 -0.11(-1.26%)
Oct 02, 2020 8.099 8.471 8.093 8.451 246,326 +0.23(+2.82%)
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.