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

Ellington Financial Llc (NY: EFC )

11.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 10.74 10.90 10.62 10.78 244,929 +0.07(+0.64%)
Feb 25, 2021 11.08 11.15 10.70 10.71 326,225 -0.33(-2.98%)
Feb 24, 2021 10.91 11.10 10.91 11.04 520,960 +0.14(+1.31%)
Feb 23, 2021 10.86 10.93 10.61 10.90 340,250 +0.03(+0.31%)
Feb 22, 2021 10.87 10.99 10.72 10.87 348,905 -0.01(-0.13%)
Feb 19, 2021 10.70 10.97 10.70 10.88 357,940 +0.18(+1.66%)
Feb 18, 2021 10.85 10.95 10.67 10.70 301,217 -0.15(-1.38%)
Feb 17, 2021 10.92 11.06 10.78 10.85 218,814 -0.20(-1.79%)
Feb 16, 2021 10.86 11.08 10.81 11.05 361,558 +0.24(+2.21%)
Feb 12, 2021 10.65 10.82 10.65 10.81 198,774 +0.12(+1.15%)
Feb 11, 2021 10.74 10.82 10.57 10.69 227,873 -0.01(-0.13%)
Feb 10, 2021 10.72 10.80 10.66 10.70 457,123 +0.03(+0.32%)
Feb 09, 2021 10.75 10.76 10.63 10.67 430,248 -0.08(-0.76%)
Feb 08, 2021 10.79 10.81 10.68 10.75 405,757 +0.02(+0.19%)
Feb 05, 2021 10.61 10.73 10.58 10.73 327,427 +0.16(+1.48%)
Feb 04, 2021 10.44 10.62 10.44 10.57 201,623 +0.13(+1.24%)
Feb 03, 2021 10.47 10.56 10.41 10.44 258,971 -0.04(-0.39%)
Feb 02, 2021 10.33 10.54 10.30 10.48 280,040 +0.22(+2.19%)
Feb 01, 2021 10.25 10.29 10.12 10.26 273,017 +0.06(+0.60%)
Jan 29, 2021 10.27 10.33 10.16 10.20 557,448 -0.17(-1.64%)
Jan 28, 2021 10.28 10.42 10.17 10.37 345,537 +0.16(+1.54%)
Jan 27, 2021 10.36 10.47 10.16 10.21 421,961 -0.26(-2.46%)
Jan 26, 2021 10.72 10.75 10.46 10.47 291,108 -0.18(-1.65%)
Jan 25, 2021 10.65 10.71 10.52 10.64 242,095 -0.03(-0.32%)
Jan 22, 2021 10.60 10.68 10.48 10.68 296,238 -0.01(-0.13%)
Jan 21, 2021 10.50 10.75 10.46 10.69 372,436 +0.20(+1.94%)
Jan 20, 2021 10.43 10.58 10.37 10.49 339,565 +0.05(+0.52%)
Jan 19, 2021 10.33 10.52 10.24 10.44 658,033 +0.14(+1.31%)
Jan 15, 2021 10.39 10.39 10.24 10.30 379,380 -0.05(-0.52%)
Jan 14, 2021 10.36 10.38 10.27 10.35 332,314 +0.05(+0.46%)
Jan 13, 2021 10.37 10.41 10.27 10.31 389,541 -0.01(-0.13%)
Jan 12, 2021 10.25 10.33 10.20 10.32 198,589 +0.07(+0.66%)
Jan 11, 2021 10.19 10.41 10.18 10.25 363,962 -0.01(-0.07%)
Jan 08, 2021 10.26 10.27 10.10 10.26 324,444 -0.01(-0.07%)
Jan 07, 2021 10.16 10.29 10.09 10.27 409,776 +0.07(+0.73%)
Jan 06, 2021 9.947 10.29 9.873 10.19 692,131 +0.36(+3.65%)
Jan 05, 2021 9.873 9.920 9.792 9.832 507,021 -0.05(-0.55%)
Jan 04, 2021 10.10 10.12 9.775 9.886 701,723 -0.16(-1.62%)
Dec 31, 2020 10.05 10.05 10.05 395,027 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.02 10.04 395,027 -0.05(-0.54%)
Dec 29, 2020 10.29 10.29 10.09 10.10 340,403 -0.15(-1.51%)
Dec 28, 2020 10.20 10.36 10.20 10.25 255,586 +0.09(+0.86%)
Dec 24, 2020 10.17 10.23 10.07 10.16 90,092 -0.03(-0.26%)
Dec 23, 2020 10.08 10.24 10.04 10.19 218,386 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.969 10.05 288,468 -0.03(-0.33%)
Dec 21, 2020 9.955 10.16 9.915 10.08 392,728 +0.01(+0.13%)
Dec 18, 2020 10.25 10.51 10.06 10.07 1,098,944 -0.18(-1.77%)
Dec 17, 2020 10.29 10.38 10.25 10.25 390,315 -0.02(-0.20%)
Dec 16, 2020 10.33 10.34 10.24 10.27 193,785 -0.03(-0.26%)
Dec 15, 2020 10.10 10.33 10.10 10.30 286,864 +0.18(+1.80%)
Dec 14, 2020 10.18 10.24 10.10 10.12 280,254 +0.00(+0.00%)
Dec 11, 2020 10.02 10.12 9.969 10.12 247,232 +0.05(+0.47%)
Dec 10, 2020 10.02 10.11 9.948 10.07 222,778 +0.03(+0.27%)
Dec 09, 2020 10.09 10.16 9.955 10.04 275,730 -0.05(-0.47%)
Dec 08, 2020 9.922 10.15 9.922 10.09 281,614 +0.12(+1.21%)
Dec 07, 2020 10.13 10.13 9.895 9.969 248,111 -0.12(-1.20%)
Dec 04, 2020 9.955 10.16 9.935 10.09 273,546 +0.16(+1.63%)
Dec 03, 2020 9.935 10.01 9.854 9.928 232,917 +0.03(+0.34%)
Dec 02, 2020 9.854 9.935 9.760 9.895 233,204 +0.05(+0.55%)
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.