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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.501 7.591 7.314 7.571 425,626 +0.00(+0.00%)
Jun 29, 2020 7.391 7.661 7.321 7.571 477,902 +0.23(+3.15%)
Jun 26, 2020 7.391 7.576 7.212 7.340 836,281 -0.18(-2.46%)
Jun 25, 2020 7.212 7.531 7.193 7.525 429,467 +0.22(+2.97%)
Jun 24, 2020 7.480 7.567 7.079 7.308 684,141 -0.29(-3.86%)
Jun 23, 2020 7.640 7.665 7.512 7.601 657,049 +0.06(+0.85%)
Jun 22, 2020 7.493 7.614 7.385 7.538 525,789 -0.02(-0.25%)
Jun 19, 2020 7.818 7.895 7.538 7.557 1,360,662 -0.18(-2.31%)
Jun 18, 2020 7.646 7.882 7.576 7.735 413,390 -0.07(-0.90%)
Jun 17, 2020 7.908 7.965 7.761 7.806 492,052 -0.10(-1.21%)
Jun 16, 2020 8.156 8.239 7.684 7.901 691,598 +0.14(+1.81%)
Jun 15, 2020 7.251 7.901 7.107 7.761 656,842 +0.15(+2.01%)
Jun 12, 2020 7.461 7.614 7.212 7.608 517,638 +0.50(+7.00%)
Jun 11, 2020 7.027 7.499 6.887 7.110 910,644 -0.57(-7.39%)
Jun 10, 2020 7.971 8.022 7.499 7.678 673,022 -0.29(-3.68%)
Jun 09, 2020 8.003 8.245 7.850 7.971 1,005,160 -0.31(-3.77%)
Jun 08, 2020 8.003 8.367 7.920 8.284 1,296,697 +0.76(+10.08%)
Jun 05, 2020 7.761 8.202 7.474 7.525 1,316,755 +0.24(+3.24%)
Jun 04, 2020 6.849 7.417 6.779 7.289 880,348 +0.40(+5.83%)
Jun 03, 2020 6.670 6.913 6.670 6.887 801,225 +0.33(+4.96%)
Jun 02, 2020 6.619 6.804 6.530 6.562 374,325 -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.