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 (%)
Jun 30, 2020 7.495 7.585 7.309 7.566 425,939 +0.00(+0.00%)
Jun 29, 2020 7.386 7.656 7.315 7.566 478,253 +0.23(+3.15%)
Jun 26, 2020 7.386 7.570 7.207 7.335 836,895 -0.18(-2.46%)
Jun 25, 2020 7.207 7.526 7.188 7.519 429,782 +0.22(+2.97%)
Jun 24, 2020 7.475 7.561 7.073 7.303 684,644 -0.29(-3.86%)
Jun 23, 2020 7.634 7.660 7.507 7.596 657,532 +0.06(+0.85%)
Jun 22, 2020 7.488 7.609 7.379 7.532 526,175 -0.02(-0.25%)
Jun 19, 2020 7.813 7.889 7.532 7.551 1,361,662 -0.18(-2.31%)
Jun 18, 2020 7.640 7.876 7.570 7.730 413,694 -0.07(-0.90%)
Jun 17, 2020 7.902 7.959 7.755 7.800 492,414 -0.10(-1.21%)
Jun 16, 2020 8.150 8.233 7.679 7.895 692,106 +0.14(+1.81%)
Jun 15, 2020 7.245 7.895 7.102 7.755 657,324 +0.15(+2.01%)
Jun 12, 2020 7.456 7.609 7.207 7.602 518,018 +0.50(+7.00%)
Jun 11, 2020 7.022 7.494 6.882 7.105 911,314 -0.57(-7.39%)
Jun 10, 2020 7.965 8.016 7.494 7.672 673,516 -0.29(-3.68%)
Jun 09, 2020 7.997 8.239 7.844 7.965 1,005,899 -0.31(-3.77%)
Jun 08, 2020 7.997 8.361 7.915 8.278 1,297,649 +0.76(+10.08%)
Jun 05, 2020 7.755 8.196 7.468 7.519 1,317,722 +0.24(+3.24%)
Jun 04, 2020 6.844 7.411 6.774 7.284 880,995 +0.40(+5.83%)
Jun 03, 2020 6.665 6.908 6.665 6.882 801,814 +0.32(+4.96%)
Jun 02, 2020 6.615 6.799 6.525 6.557 374,600 -0.08(-1.25%)
Jun 01, 2020 6.500 6.806 6.404 6.640 648,985 +0.14(+2.16%)
May 29, 2020 6.538 6.608 6.372 6.500 1,216,190 -0.12(-1.83%)
May 28, 2020 6.755 6.812 6.589 6.621 889,535 -0.13(-1.98%)
May 27, 2020 6.856 6.925 6.420 6.755 794,137 +0.08(+1.23%)
May 26, 2020 6.843 6.906 6.641 6.672 758,239 +0.13(+1.93%)
May 22, 2020 6.470 6.546 6.160 6.546 522,244 +0.12(+1.87%)
May 21, 2020 6.533 6.635 6.217 6.426 731,498 -0.12(-1.84%)
May 20, 2020 6.641 6.856 6.457 6.546 729,690 +0.05(+0.78%)
May 19, 2020 6.495 7.419 6.255 6.495 1,209,622 +0.01(+0.10%)
May 18, 2020 6.312 6.489 6.078 6.489 1,066,302 +0.43(+7.10%)
May 15, 2020 6.097 6.116 5.850 6.059 560,823 -0.09(-1.54%)
May 14, 2020 5.357 6.173 5.174 6.154 1,080,990 +0.61(+11.07%)
May 13, 2020 5.945 5.977 5.329 5.540 1,063,658 -0.46(-7.69%)
May 12, 2020 6.318 6.344 5.939 6.002 972,963 -0.20(-3.16%)
May 11, 2020 6.495 6.495 6.179 6.198 977,318 -0.30(-4.58%)
May 08, 2020 6.445 6.546 6.015 6.495 1,400,715 +0.25(+4.05%)
May 07, 2020 6.084 6.388 6.084 6.242 807,368 +0.18(+3.03%)
May 06, 2020 6.280 6.337 5.996 6.059 667,046 -0.16(-2.54%)
May 05, 2020 6.445 6.658 6.160 6.217 683,068 -0.04(-0.71%)
May 04, 2020 6.211 6.306 5.964 6.261 630,284 -0.08(-1.30%)
May 01, 2020 6.337 6.533 6.230 6.344 943,139 -0.23(-3.46%)
Apr 30, 2020 6.729 6.932 6.416 6.571 1,170,007 -0.33(-4.77%)
Apr 29, 2020 6.742 7.001 6.584 6.900 1,409,332 +0.30(+4.60%)
Apr 28, 2020 6.546 6.725 6.427 6.597 1,186,785 +0.31(+4.89%)
Apr 27, 2020 6.201 6.377 6.104 6.289 949,160 +0.09(+1.52%)
Apr 24, 2020 6.239 6.283 6.007 6.195 786,905 +0.10(+1.65%)
Apr 23, 2020 6.057 6.364 6.056 6.094 833,088 +0.03(+0.41%)
Apr 22, 2020 6.302 6.314 5.881 6.069 758,215 -0.08(-1.33%)
Apr 21, 2020 5.912 6.189 5.912 6.151 1,089,213 +0.07(+1.14%)
Apr 20, 2020 5.944 6.207 5.944 6.082 827,082 -0.16(-2.52%)
Apr 17, 2020 6.038 6.264 5.894 6.239 1,617,943 +0.46(+8.04%)
Apr 16, 2020 5.969 6.038 5.712 5.774 1,455,360 -0.16(-2.65%)
Apr 15, 2020 5.894 6.164 5.649 5.931 2,005,603 -0.35(-5.59%)
Apr 14, 2020 6.584 6.584 5.938 6.283 3,862,010 +0.04(+0.70%)
Apr 13, 2020 6.791 6.904 5.686 6.239 3,841,033 -0.69(-9.96%)
Apr 09, 2020 5.931 7.425 5.931 6.929 8,708,696 +1.21(+21.05%)
Apr 08, 2020 5.040 5.837 4.776 5.724 18,798,234 +2.45(+74.71%)
Apr 07, 2020 3.019 3.370 3.019 3.276 2,169,470 +0.41(+14.22%)
Apr 06, 2020 2.605 3.032 2.605 2.868 2,015,926 +0.42(+17.18%)
Apr 03, 2020 2.542 2.548 2.310 2.448 1,878,599 -0.13(-4.88%)
Apr 02, 2020 2.793 2.969 2.542 2.573 1,341,931 -0.08(-3.07%)
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.