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

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2021 10.28 10.34 10.16 10.21 557,038 -0.17(-1.64%)
Jan 28, 2021 10.29 10.43 10.18 10.38 345,283 +0.16(+1.54%)
Jan 27, 2021 10.37 10.48 10.17 10.22 421,651 -0.26(-2.46%)
Jan 26, 2021 10.73 10.75 10.47 10.48 290,894 -0.18(-1.65%)
Jan 25, 2021 10.66 10.71 10.52 10.65 241,918 -0.03(-0.32%)
Jan 22, 2021 10.61 10.69 10.49 10.69 296,020 -0.01(-0.13%)
Jan 21, 2021 10.50 10.76 10.47 10.70 372,163 +0.20(+1.94%)
Jan 20, 2021 10.44 10.59 10.38 10.50 339,315 +0.05(+0.52%)
Jan 19, 2021 10.34 10.52 10.25 10.44 657,550 +0.14(+1.32%)
Jan 15, 2021 10.40 10.40 10.25 10.31 379,101 -0.05(-0.52%)
Jan 14, 2021 10.37 10.39 10.27 10.36 332,070 +0.05(+0.46%)
Jan 13, 2021 10.37 10.42 10.28 10.31 389,255 -0.01(-0.13%)
Jan 12, 2021 10.26 10.34 10.21 10.33 198,443 +0.07(+0.66%)
Jan 11, 2021 10.20 10.42 10.19 10.26 363,695 -0.01(-0.07%)
Jan 08, 2021 10.27 10.28 10.11 10.27 324,206 -0.01(-0.07%)
Jan 07, 2021 10.16 10.30 10.10 10.27 409,475 +0.07(+0.73%)
Jan 06, 2021 9.955 10.30 9.880 10.20 691,623 +0.36(+3.65%)
Jan 05, 2021 9.880 9.928 9.799 9.840 506,648 -0.05(-0.55%)
Jan 04, 2021 10.10 10.12 9.782 9.894 701,208 -0.16(-1.62%)
Dec 31, 2020 10.06 10.06 10.06 394,737 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.03 10.05 394,737 -0.05(-0.54%)
Dec 29, 2020 10.30 10.30 10.10 10.10 340,153 -0.15(-1.51%)
Dec 28, 2020 10.20 10.37 10.20 10.26 255,398 +0.09(+0.86%)
Dec 24, 2020 10.18 10.24 10.08 10.17 90,025 -0.03(-0.26%)
Dec 23, 2020 10.09 10.25 10.04 10.20 218,226 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.976 10.06 288,256 -0.03(-0.33%)
Dec 21, 2020 9.962 10.16 9.922 10.09 392,439 +0.01(+0.13%)
Dec 18, 2020 10.26 10.51 10.07 10.08 1,098,137 -0.18(-1.77%)
Dec 17, 2020 10.30 10.39 10.26 10.26 390,028 -0.02(-0.20%)
Dec 16, 2020 10.33 10.35 10.25 10.28 193,643 -0.03(-0.26%)
Dec 15, 2020 10.10 10.34 10.10 10.31 286,653 +0.18(+1.80%)
Dec 14, 2020 10.18 10.25 10.10 10.12 280,048 +0.00(+0.00%)
Dec 11, 2020 10.03 10.13 9.976 10.12 247,051 +0.05(+0.47%)
Dec 10, 2020 10.03 10.12 9.956 10.08 222,614 +0.03(+0.27%)
Dec 09, 2020 10.10 10.17 9.962 10.05 275,528 -0.05(-0.47%)
Dec 08, 2020 9.929 10.16 9.929 10.10 281,408 +0.12(+1.21%)
Dec 07, 2020 10.14 10.14 9.902 9.976 247,929 -0.12(-1.20%)
Dec 04, 2020 9.962 10.16 9.942 10.10 273,345 +0.16(+1.63%)
Dec 03, 2020 9.942 10.02 9.861 9.936 232,746 +0.03(+0.34%)
Dec 02, 2020 9.861 9.942 9.767 9.902 233,033 +0.05(+0.55%)
Dec 01, 2020 9.794 10.03 9.713 9.848 315,080 +0.15(+1.60%)
Nov 30, 2020 9.989 10.08 9.586 9.693 969,514 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.956 10.02 237,989 -0.14(-1.39%)
Nov 25, 2020 10.20 10.21 9.930 10.16 525,939 -0.05(-0.52%)
Nov 24, 2020 10.23 10.32 10.12 10.21 520,219 +0.26(+2.62%)
Nov 23, 2020 9.730 9.964 9.670 9.950 367,844 +0.24(+2.48%)
Nov 20, 2020 9.683 9.763 9.589 9.710 398,978 -0.01(-0.07%)
Nov 19, 2020 9.656 9.770 9.522 9.716 252,912 +0.01(+0.07%)
Nov 18, 2020 9.790 9.964 9.703 9.710 368,695 +0.02(+0.21%)
Nov 17, 2020 9.663 9.790 9.603 9.690 377,651 +0.03(+0.28%)
Nov 16, 2020 9.402 9.761 9.362 9.663 429,674 +0.39(+4.26%)
Nov 13, 2020 9.028 9.326 9.028 9.268 266,483 +0.28(+3.13%)
Nov 12, 2020 9.034 9.114 8.880 8.987 275,667 -0.11(-1.18%)
Nov 11, 2020 9.322 9.322 8.961 9.094 380,956 -0.16(-1.73%)
Nov 10, 2020 9.041 9.335 8.854 9.255 538,900 +0.33(+3.67%)
Nov 09, 2020 9.014 9.175 8.921 8.927 522,707 +0.26(+3.01%)
Nov 06, 2020 8.693 8.827 8.580 8.666 245,996 -0.07(-0.77%)
Nov 05, 2020 8.573 8.847 8.573 8.733 247,913 +0.09(+1.08%)
Nov 04, 2020 8.586 8.687 8.493 8.640 257,891 -0.03(-0.31%)
Nov 03, 2020 8.733 8.733 8.626 8.666 258,716 +0.03(+0.31%)
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.