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 (%)
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%)
Aug 03, 2020 7.596 7.603 7.409 7.544 572,003 -0.06(-0.85%)
Jul 31, 2020 7.739 7.739 7.525 7.609 510,637 -0.17(-2.16%)
Jul 30, 2020 7.700 7.803 7.648 7.777 188,757 -0.05(-0.66%)
Jul 29, 2020 7.816 7.836 7.707 7.829 240,324 +0.07(+0.91%)
Jul 28, 2020 7.649 7.861 7.649 7.758 366,111 +0.05(+0.67%)
Jul 27, 2020 7.681 7.803 7.617 7.707 277,874 +0.04(+0.50%)
Jul 24, 2020 7.880 7.964 7.662 7.669 258,930 -0.19(-2.45%)
Jul 23, 2020 7.784 7.977 7.771 7.861 250,673 +0.03(+0.33%)
Jul 22, 2020 7.726 7.983 7.675 7.836 330,561 +0.07(+0.91%)
Jul 21, 2020 7.662 7.829 7.559 7.765 393,986 +0.22(+2.89%)
Jul 20, 2020 7.553 7.656 7.463 7.547 278,844 -0.09(-1.18%)
Jul 17, 2020 7.649 7.694 7.508 7.636 301,125 -0.01(-0.08%)
Jul 16, 2020 7.643 7.733 7.553 7.643 321,711 -0.06(-0.75%)
Jul 15, 2020 7.450 7.771 7.450 7.701 539,538 +0.40(+5.55%)
Jul 14, 2020 7.213 7.367 7.123 7.296 219,376 +0.10(+1.34%)
Jul 13, 2020 7.290 7.322 7.116 7.200 540,480 -0.01(-0.18%)
Jul 10, 2020 7.026 7.235 7.001 7.213 473,174 +0.13(+1.91%)
Jul 09, 2020 7.450 7.694 7.046 7.078 612,707 -0.09(-1.25%)
Jul 08, 2020 7.058 7.206 6.917 7.168 445,011 +0.06(+0.90%)
Jul 07, 2020 7.335 7.346 7.084 7.103 370,085 -0.33(-4.49%)
Jul 06, 2020 7.437 7.457 7.232 7.437 423,361 +0.14(+1.94%)
Jul 02, 2020 7.591 7.604 7.264 7.296 415,253 -0.14(-1.90%)
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.