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

Ellington Financial Llc (NY: EFC )

11.42 +0.15 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 8.317 8.385 8.192 8.277 675,820 -0.11(-1.29%)
Oct 29, 2020 8.257 8.399 8.121 8.385 398,887 +0.09(+1.14%)
Oct 28, 2020 8.378 8.505 8.149 8.290 510,982 -0.22(-2.60%)
Oct 27, 2020 8.619 8.747 8.498 8.512 341,549 -0.13(-1.55%)
Oct 26, 2020 8.727 8.807 8.545 8.646 343,021 -0.17(-1.98%)
Oct 23, 2020 8.693 8.908 8.693 8.821 143,902 +0.17(+1.94%)
Oct 22, 2020 8.599 8.720 8.599 8.653 148,301 +0.07(+0.78%)
Oct 21, 2020 8.660 8.711 8.543 8.586 190,478 -0.10(-1.16%)
Oct 20, 2020 8.660 8.794 8.646 8.686 167,576 +0.07(+0.86%)
Oct 19, 2020 8.720 8.769 8.579 8.613 166,736 -0.08(-0.93%)
Oct 16, 2020 8.760 8.801 8.653 8.693 207,362 -0.11(-1.30%)
Oct 15, 2020 8.613 8.807 8.592 8.807 182,184 +0.17(+1.94%)
Oct 14, 2020 8.740 8.854 8.626 8.639 240,399 -0.01(-0.08%)
Oct 13, 2020 8.693 8.713 8.606 8.646 165,575 -0.11(-1.30%)
Oct 12, 2020 8.660 8.810 8.619 8.760 309,905 +0.07(+0.77%)
Oct 09, 2020 8.928 8.962 8.613 8.693 298,828 -0.11(-1.22%)
Oct 08, 2020 8.532 8.807 8.465 8.801 480,382 +0.34(+4.05%)
Oct 07, 2020 8.472 8.539 8.405 8.458 216,139 +0.05(+0.56%)
Oct 06, 2020 8.505 8.686 8.364 8.411 337,558 -0.03(-0.40%)
Oct 05, 2020 8.646 8.646 8.371 8.445 333,113 -0.11(-1.26%)
Oct 02, 2020 8.196 8.572 8.190 8.552 243,412 +0.23(+2.82%)
Oct 01, 2020 8.230 8.324 8.109 8.317 373,068 +0.09(+1.06%)
Sep 30, 2020 8.391 8.445 8.210 8.230 344,871 -0.11(-1.29%)
Sep 29, 2020 8.472 8.545 8.243 8.337 290,596 -0.21(-2.51%)
Sep 28, 2020 8.492 8.706 8.492 8.552 264,117 +0.15(+1.74%)
Sep 25, 2020 8.166 8.432 8.166 8.406 161,421 +0.21(+2.60%)
Sep 24, 2020 8.152 8.379 8.012 8.192 354,441 +0.09(+1.07%)
Sep 23, 2020 8.372 8.492 8.079 8.106 435,021 -0.27(-3.26%)
Sep 22, 2020 8.306 8.419 8.232 8.379 377,002 +0.05(+0.64%)
Sep 21, 2020 8.586 8.692 8.299 8.326 577,064 -0.47(-5.31%)
Sep 18, 2020 8.779 8.839 8.659 8.792 777,702 +0.05(+0.61%)
Sep 17, 2020 8.666 8.835 8.619 8.739 244,259 +0.00(+0.00%)
Sep 16, 2020 8.426 8.806 8.412 8.739 559,182 +0.37(+4.38%)
Sep 15, 2020 8.372 8.482 8.316 8.372 322,308 +0.04(+0.48%)
Sep 14, 2020 8.206 8.406 8.132 8.332 648,973 +0.17(+2.12%)
Sep 11, 2020 8.152 8.252 8.019 8.159 301,689 -0.01(-0.16%)
Sep 10, 2020 8.319 8.429 8.166 8.172 306,464 -0.14(-1.68%)
Sep 09, 2020 8.326 8.409 8.271 8.312 205,135 +0.04(+0.48%)
Sep 08, 2020 8.272 8.379 8.172 8.272 261,993 +0.00(+0.00%)
Sep 04, 2020 8.432 8.472 8.139 8.272 276,036 -0.03(-0.40%)
Sep 03, 2020 8.332 8.469 8.232 8.306 442,457 +0.03(+0.32%)
Sep 02, 2020 8.286 8.319 8.092 8.279 610,206 -0.03(-0.32%)
Sep 01, 2020 8.232 8.379 8.192 8.306 392,280 +0.00(+0.00%)
Aug 31, 2020 8.492 8.539 8.292 8.306 587,145 -0.18(-2.12%)
Aug 28, 2020 8.439 8.519 8.379 8.486 225,029 +0.08(+0.95%)
Aug 27, 2020 8.293 8.521 8.293 8.406 178,652 +0.10(+1.20%)
Aug 26, 2020 8.452 8.452 8.286 8.306 153,048 -0.14(-1.65%)
Aug 25, 2020 8.571 8.598 8.253 8.445 214,149 -0.04(-0.47%)
Aug 24, 2020 8.306 8.525 8.187 8.485 291,488 +0.23(+2.81%)
Aug 21, 2020 8.187 8.336 8.141 8.253 481,676 +0.03(+0.32%)
Aug 20, 2020 8.181 8.306 8.174 8.227 216,521 -0.09(-1.11%)
Aug 19, 2020 8.161 8.406 8.134 8.320 306,503 +0.13(+1.62%)
Aug 18, 2020 8.253 8.320 8.128 8.187 206,806 -0.09(-1.12%)
Aug 17, 2020 8.286 8.346 8.108 8.280 272,996 -0.02(-0.24%)
Aug 14, 2020 8.081 8.326 8.015 8.300 232,830 +0.15(+1.79%)
Aug 13, 2020 8.167 8.326 8.061 8.154 234,886 -0.07(-0.88%)
Aug 12, 2020 8.372 8.445 8.061 8.227 368,577 -0.03(-0.32%)
Aug 11, 2020 8.472 8.564 8.227 8.253 441,888 -0.05(-0.64%)
Aug 10, 2020 8.075 8.379 8.075 8.306 702,872 +0.23(+2.87%)
Aug 07, 2020 8.207 8.207 7.770 8.075 659,509 +0.15(+1.84%)
Aug 06, 2020 7.889 8.015 7.889 7.929 348,402 -0.13(-1.56%)
Aug 05, 2020 7.823 8.068 7.717 8.055 548,879 +0.31(+4.02%)
Aug 04, 2020 7.664 7.807 7.625 7.744 387,125 +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.