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 (%)
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.