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 (%)
Oct 30, 2020 8.131 8.197 8.009 8.092 691,299 -0.11(-1.29%)
Oct 29, 2020 8.072 8.211 7.939 8.197 408,024 +0.09(+1.14%)
Oct 28, 2020 8.190 8.315 7.967 8.105 522,686 -0.22(-2.60%)
Oct 27, 2020 8.426 8.551 8.308 8.321 349,372 -0.13(-1.55%)
Oct 26, 2020 8.531 8.610 8.354 8.453 350,878 -0.17(-1.98%)
Oct 23, 2020 8.499 8.709 8.499 8.623 147,198 +0.16(+1.94%)
Oct 22, 2020 8.407 8.525 8.407 8.459 151,698 +0.07(+0.78%)
Oct 21, 2020 8.466 8.516 8.352 8.394 194,841 -0.10(-1.16%)
Oct 20, 2020 8.466 8.597 8.453 8.492 171,414 +0.07(+0.86%)
Oct 19, 2020 8.525 8.572 8.387 8.420 170,555 -0.08(-0.93%)
Oct 16, 2020 8.564 8.604 8.459 8.499 212,112 -0.11(-1.30%)
Oct 15, 2020 8.420 8.610 8.400 8.610 186,357 +0.16(+1.94%)
Oct 14, 2020 8.544 8.656 8.433 8.446 245,905 -0.01(-0.08%)
Oct 13, 2020 8.499 8.518 8.413 8.453 169,368 -0.11(-1.30%)
Oct 12, 2020 8.466 8.613 8.426 8.564 317,004 +0.07(+0.77%)
Oct 09, 2020 8.728 8.761 8.420 8.499 305,673 -0.11(-1.22%)
Oct 08, 2020 8.341 8.610 8.275 8.604 491,385 +0.33(+4.05%)
Oct 07, 2020 8.282 8.348 8.216 8.269 221,090 +0.05(+0.56%)
Oct 06, 2020 8.315 8.492 8.177 8.223 345,290 -0.03(-0.40%)
Oct 05, 2020 8.453 8.453 8.184 8.256 340,743 -0.11(-1.26%)
Oct 02, 2020 8.013 8.380 8.006 8.361 248,988 +0.23(+2.82%)
Oct 01, 2020 8.046 8.138 7.928 8.131 381,613 +0.09(+1.06%)
Sep 30, 2020 8.203 8.256 8.026 8.046 352,770 -0.11(-1.29%)
Sep 29, 2020 8.282 8.354 8.059 8.151 297,252 -0.21(-2.51%)
Sep 28, 2020 8.302 8.511 8.302 8.361 270,166 +0.14(+1.74%)
Sep 25, 2020 7.983 8.243 7.983 8.217 165,118 +0.21(+2.60%)
Sep 24, 2020 7.970 8.191 7.833 8.009 362,559 +0.08(+1.07%)
Sep 23, 2020 8.185 8.302 7.898 7.924 444,985 -0.27(-3.26%)
Sep 22, 2020 8.120 8.230 8.048 8.191 385,637 +0.05(+0.64%)
Sep 21, 2020 8.393 8.498 8.113 8.139 590,281 -0.46(-5.31%)
Sep 18, 2020 8.582 8.641 8.465 8.595 795,515 +0.05(+0.61%)
Sep 17, 2020 8.471 8.638 8.426 8.543 249,853 +0.00(+0.00%)
Sep 16, 2020 8.237 8.608 8.224 8.543 571,990 +0.36(+4.38%)
Sep 15, 2020 8.185 8.292 8.129 8.185 329,690 +0.04(+0.48%)
Sep 14, 2020 8.022 8.217 7.950 8.146 663,838 +0.17(+2.12%)
Sep 11, 2020 7.970 8.067 7.839 7.976 308,599 -0.01(-0.16%)
Sep 10, 2020 8.133 8.240 7.983 7.989 313,484 -0.14(-1.68%)
Sep 09, 2020 8.139 8.221 8.085 8.126 209,834 +0.04(+0.48%)
Sep 08, 2020 8.087 8.191 7.989 8.087 267,993 +0.00(+0.00%)
Sep 04, 2020 8.243 8.283 7.957 8.087 282,358 -0.03(-0.40%)
Sep 03, 2020 8.146 8.279 8.048 8.120 452,592 +0.03(+0.32%)
Sep 02, 2020 8.100 8.133 7.911 8.094 624,183 -0.03(-0.32%)
Sep 01, 2020 8.048 8.191 8.009 8.120 401,265 +0.00(+0.00%)
Aug 31, 2020 8.302 8.348 8.107 8.120 600,594 -0.18(-2.12%)
Aug 28, 2020 8.250 8.328 8.191 8.296 230,183 +0.08(+0.95%)
Aug 27, 2020 8.107 8.330 8.107 8.217 182,744 +0.10(+1.20%)
Aug 26, 2020 8.263 8.263 8.101 8.120 156,554 -0.14(-1.65%)
Aug 25, 2020 8.379 8.405 8.069 8.256 219,054 -0.04(-0.47%)
Aug 24, 2020 8.120 8.334 8.004 8.295 298,164 +0.23(+2.81%)
Aug 21, 2020 8.004 8.149 7.959 8.069 492,709 +0.03(+0.32%)
Aug 20, 2020 7.997 8.120 7.991 8.043 221,481 -0.09(-1.11%)
Aug 19, 2020 7.978 8.217 7.952 8.133 313,524 +0.13(+1.62%)
Aug 18, 2020 8.069 8.133 7.946 8.004 211,543 -0.09(-1.12%)
Aug 17, 2020 8.101 8.159 7.926 8.094 279,249 -0.02(-0.24%)
Aug 14, 2020 7.900 8.140 7.836 8.114 238,163 +0.14(+1.79%)
Aug 13, 2020 7.984 8.140 7.881 7.971 240,266 -0.07(-0.88%)
Aug 12, 2020 8.185 8.256 7.881 8.043 377,019 -0.03(-0.32%)
Aug 11, 2020 8.282 8.373 8.043 8.069 452,009 -0.05(-0.64%)
Aug 10, 2020 7.894 8.191 7.894 8.120 718,972 +0.23(+2.87%)
Aug 07, 2020 8.023 8.023 7.596 7.894 674,615 +0.14(+1.84%)
Aug 06, 2020 7.713 7.836 7.713 7.751 356,382 -0.12(-1.56%)
Aug 05, 2020 7.648 7.887 7.544 7.874 561,451 +0.30(+4.02%)
Aug 04, 2020 7.493 7.632 7.454 7.570 395,992 +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.