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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.582 7.673 7.393 7.653 421,076 +0.00(+0.00%)
Jun 29, 2020 7.471 7.744 7.400 7.653 472,793 +0.23(+3.15%)
Jun 26, 2020 7.471 7.658 7.290 7.419 827,340 -0.19(-2.46%)
Jun 25, 2020 7.290 7.613 7.271 7.606 424,875 +0.22(+2.97%)
Jun 24, 2020 7.561 7.649 7.155 7.387 676,827 -0.30(-3.86%)
Jun 23, 2020 7.722 7.748 7.593 7.684 650,024 +0.06(+0.85%)
Jun 22, 2020 7.574 7.696 7.464 7.619 520,168 -0.02(-0.25%)
Jun 19, 2020 7.903 7.980 7.619 7.638 1,346,115 -0.18(-2.31%)
Jun 18, 2020 7.729 7.967 7.658 7.819 408,971 -0.07(-0.90%)
Jun 17, 2020 7.993 8.051 7.845 7.890 486,792 -0.10(-1.21%)
Jun 16, 2020 8.244 8.328 7.767 7.987 684,204 +0.14(+1.81%)
Jun 15, 2020 7.329 7.986 7.184 7.845 649,820 +0.15(+2.01%)
Jun 12, 2020 7.542 7.696 7.290 7.690 512,104 +0.50(+7.00%)
Jun 11, 2020 7.103 7.580 6.962 7.187 900,909 -0.57(-7.39%)
Jun 10, 2020 8.057 8.109 7.580 7.761 665,827 -0.30(-3.68%)
Jun 09, 2020 8.090 8.335 7.935 8.057 994,414 -0.32(-3.77%)
Jun 08, 2020 8.090 8.457 8.006 8.373 1,282,834 +0.77(+10.08%)
Jun 05, 2020 7.845 8.291 7.555 7.606 1,302,677 +0.24(+3.24%)
Jun 04, 2020 6.923 7.497 6.852 7.368 870,937 +0.41(+5.83%)
Jun 03, 2020 6.742 6.987 6.742 6.962 792,660 +0.33(+4.96%)
Jun 02, 2020 6.691 6.878 6.601 6.633 370,323 -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.