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

Ellington Financial Llc (NY: EFC )

11.70 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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 8.398 8.444 8.200 8.213 593,737 -0.18(-2.12%)
Aug 28, 2020 8.345 8.424 8.286 8.391 227,555 +0.08(+0.95%)
Aug 27, 2020 8.201 8.427 8.201 8.312 180,657 +0.10(+1.20%)
Aug 26, 2020 8.358 8.358 8.194 8.214 154,766 -0.14(-1.65%)
Aug 25, 2020 8.476 8.502 8.162 8.352 216,553 -0.04(-0.47%)
Aug 24, 2020 8.214 8.430 8.096 8.391 294,760 +0.23(+2.81%)
Aug 21, 2020 8.096 8.244 8.050 8.162 487,083 +0.03(+0.32%)
Aug 20, 2020 8.090 8.214 8.083 8.136 218,952 -0.09(-1.11%)
Aug 19, 2020 8.070 8.312 8.044 8.227 309,944 +0.13(+1.62%)
Aug 18, 2020 8.162 8.227 8.037 8.096 209,128 -0.09(-1.12%)
Aug 17, 2020 8.194 8.253 8.018 8.188 276,061 -0.02(-0.24%)
Aug 14, 2020 7.992 8.234 7.926 8.208 235,444 +0.14(+1.79%)
Aug 13, 2020 8.077 8.234 7.972 8.064 237,523 -0.07(-0.89%)
Aug 12, 2020 8.280 8.352 7.972 8.136 372,715 -0.03(-0.32%)
Aug 11, 2020 8.378 8.469 8.136 8.162 446,848 -0.05(-0.64%)
Aug 10, 2020 7.985 8.286 7.985 8.214 710,763 +0.23(+2.87%)
Aug 07, 2020 8.116 8.116 7.684 7.985 666,913 +0.14(+1.84%)
Aug 06, 2020 7.802 7.926 7.802 7.841 352,313 -0.12(-1.56%)
Aug 05, 2020 7.736 7.978 7.632 7.965 555,041 +0.31(+4.02%)
Aug 04, 2020 7.579 7.720 7.540 7.658 391,471 +0.03(+0.34%)
Aug 03, 2020 7.684 7.690 7.494 7.632 565,472 -0.07(-0.85%)
Jul 31, 2020 7.828 7.828 7.612 7.697 504,807 -0.17(-2.16%)
Jul 30, 2020 7.789 7.893 7.736 7.867 186,602 -0.05(-0.66%)
Jul 29, 2020 7.907 7.926 7.796 7.920 237,580 +0.07(+0.91%)
Jul 28, 2020 7.738 7.952 7.738 7.848 361,931 +0.05(+0.67%)
Jul 27, 2020 7.770 7.894 7.705 7.796 274,701 +0.04(+0.50%)
Jul 24, 2020 7.972 8.056 7.751 7.757 255,974 -0.19(-2.45%)
Jul 23, 2020 7.874 8.069 7.861 7.952 247,811 +0.03(+0.33%)
Jul 22, 2020 7.816 8.075 7.764 7.926 326,787 +0.07(+0.91%)
Jul 21, 2020 7.751 7.920 7.647 7.855 389,488 +0.22(+2.89%)
Jul 20, 2020 7.640 7.744 7.549 7.634 275,660 -0.09(-1.18%)
Jul 17, 2020 7.738 7.783 7.595 7.725 297,687 -0.01(-0.08%)
Jul 16, 2020 7.731 7.822 7.640 7.731 318,039 -0.06(-0.75%)
Jul 15, 2020 7.536 7.861 7.536 7.790 533,378 +0.41(+5.55%)
Jul 14, 2020 7.296 7.452 7.205 7.380 216,871 +0.10(+1.34%)
Jul 13, 2020 7.374 7.406 7.198 7.283 534,310 -0.01(-0.18%)
Jul 10, 2020 7.107 7.319 7.081 7.296 467,772 +0.14(+1.91%)
Jul 09, 2020 7.536 7.783 7.127 7.159 605,712 -0.09(-1.25%)
Jul 08, 2020 7.140 7.289 6.997 7.250 439,930 +0.06(+0.90%)
Jul 07, 2020 7.419 7.431 7.166 7.185 365,859 -0.34(-4.49%)
Jul 06, 2020 7.523 7.543 7.315 7.523 418,527 +0.14(+1.94%)
Jul 02, 2020 7.679 7.692 7.348 7.380 410,512 -0.14(-1.90%)
Jul 01, 2020 7.647 7.757 7.439 7.523 455,850 -0.13(-1.70%)
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.