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 (%)
Sep 30, 2020 8.385 8.439 8.204 8.224 345,124 -0.11(-1.29%)
Sep 29, 2020 8.465 8.539 8.237 8.331 290,810 -0.21(-2.51%)
Sep 28, 2020 8.486 8.699 8.486 8.546 264,311 +0.15(+1.74%)
Sep 25, 2020 8.160 8.426 8.160 8.399 161,539 +0.21(+2.60%)
Sep 24, 2020 8.146 8.373 8.006 8.186 354,701 +0.09(+1.07%)
Sep 23, 2020 8.366 8.486 8.073 8.100 435,340 -0.27(-3.26%)
Sep 22, 2020 8.299 8.413 8.226 8.373 377,279 +0.05(+0.64%)
Sep 21, 2020 8.579 8.686 8.293 8.319 577,488 -0.47(-5.31%)
Sep 18, 2020 8.772 8.832 8.652 8.786 778,273 +0.05(+0.61%)
Sep 17, 2020 8.659 8.829 8.613 8.732 244,438 +0.00(+0.00%)
Sep 16, 2020 8.419 8.799 8.406 8.732 559,592 +0.37(+4.38%)
Sep 15, 2020 8.366 8.476 8.309 8.366 322,545 +0.04(+0.48%)
Sep 14, 2020 8.200 8.399 8.126 8.326 649,450 +0.17(+2.12%)
Sep 11, 2020 8.146 8.246 8.013 8.153 301,911 -0.01(-0.16%)
Sep 10, 2020 8.313 8.423 8.160 8.166 306,689 -0.14(-1.68%)
Sep 09, 2020 8.319 8.403 8.265 8.306 205,286 +0.04(+0.48%)
Sep 08, 2020 8.266 8.373 8.166 8.266 262,185 +0.00(+0.00%)
Sep 04, 2020 8.426 8.466 8.133 8.266 276,239 -0.03(-0.40%)
Sep 03, 2020 8.326 8.463 8.226 8.299 442,782 +0.03(+0.32%)
Sep 02, 2020 8.279 8.313 8.086 8.273 610,655 -0.03(-0.32%)
Sep 01, 2020 8.226 8.373 8.186 8.299 392,568 +0.00(+0.00%)
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%)
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.