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 (%)
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%)
Oct 01, 2020 8.133 8.226 8.013 8.219 377,533 +0.09(+1.06%)
Sep 30, 2020 8.292 8.345 8.113 8.133 348,999 -0.11(-1.29%)
Sep 29, 2020 8.371 8.444 8.146 8.239 294,074 -0.21(-2.51%)
Sep 28, 2020 8.392 8.603 8.392 8.451 267,278 +0.14(+1.74%)
Sep 25, 2020 8.069 8.332 8.069 8.306 163,353 +0.21(+2.60%)
Sep 24, 2020 8.056 8.280 7.918 8.095 358,683 +0.09(+1.07%)
Sep 23, 2020 8.273 8.392 7.983 8.010 440,228 -0.27(-3.26%)
Sep 22, 2020 8.207 8.319 8.135 8.280 381,514 +0.05(+0.64%)
Sep 21, 2020 8.484 8.589 8.201 8.227 583,971 -0.46(-5.31%)
Sep 18, 2020 8.675 8.734 8.556 8.688 787,010 +0.05(+0.61%)
Sep 17, 2020 8.563 8.731 8.517 8.635 247,182 +0.00(+0.00%)
Sep 16, 2020 8.326 8.701 8.313 8.635 565,874 +0.36(+4.38%)
Sep 15, 2020 8.273 8.382 8.217 8.273 326,166 +0.04(+0.48%)
Sep 14, 2020 8.109 8.306 8.036 8.234 656,741 +0.17(+2.12%)
Sep 11, 2020 8.056 8.155 7.924 8.062 305,300 -0.01(-0.16%)
Sep 10, 2020 8.221 8.329 8.069 8.076 310,132 -0.14(-1.68%)
Sep 09, 2020 8.227 8.309 8.173 8.214 207,590 +0.04(+0.48%)
Sep 08, 2020 8.174 8.280 8.076 8.174 265,128 +0.00(+0.00%)
Sep 04, 2020 8.332 8.372 8.043 8.174 279,340 -0.03(-0.40%)
Sep 03, 2020 8.234 8.369 8.135 8.207 447,753 +0.03(+0.32%)
Sep 02, 2020 8.188 8.221 7.997 8.181 617,510 -0.03(-0.32%)
Sep 01, 2020 8.135 8.280 8.095 8.207 396,975 +0.00(+0.00%)
Aug 31, 2020 8.392 8.438 8.194 8.207 594,173 -0.18(-2.12%)
Aug 28, 2020 8.339 8.418 8.280 8.385 227,723 +0.08(+0.95%)
Aug 27, 2020 8.195 8.420 8.195 8.306 180,790 +0.10(+1.20%)
Aug 26, 2020 8.352 8.352 8.188 8.208 154,880 -0.14(-1.65%)
Aug 25, 2020 8.470 8.496 8.156 8.345 216,712 -0.04(-0.47%)
Aug 24, 2020 8.208 8.424 8.090 8.385 294,977 +0.23(+2.81%)
Aug 21, 2020 8.090 8.237 8.045 8.156 487,441 +0.03(+0.32%)
Aug 20, 2020 8.084 8.208 8.077 8.130 219,113 -0.09(-1.11%)
Aug 19, 2020 8.064 8.306 8.038 8.221 310,172 +0.13(+1.62%)
Aug 18, 2020 8.156 8.221 8.031 8.090 209,281 -0.09(-1.12%)
Aug 17, 2020 8.188 8.247 8.012 8.182 276,263 -0.02(-0.24%)
Aug 14, 2020 7.986 8.228 7.920 8.201 235,617 +0.14(+1.79%)
Aug 13, 2020 8.071 8.228 7.966 8.058 237,698 -0.07(-0.89%)
Aug 12, 2020 8.273 8.345 7.966 8.130 372,989 -0.03(-0.32%)
Aug 11, 2020 8.372 8.463 8.130 8.156 447,177 -0.05(-0.64%)
Aug 10, 2020 7.979 8.280 7.979 8.208 711,285 +0.23(+2.87%)
Aug 07, 2020 8.110 8.110 7.678 7.979 667,403 +0.14(+1.84%)
Aug 06, 2020 7.796 7.920 7.796 7.835 352,572 -0.12(-1.56%)
Aug 05, 2020 7.731 7.973 7.626 7.960 555,449 +0.31(+4.02%)
Aug 04, 2020 7.574 7.714 7.534 7.652 391,759 +0.03(+0.34%)
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.