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: 4:10 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 8.209 8.262 8.032 8.052 352,511 -0.11(-1.29%)
Sep 29, 2020 8.288 8.360 8.065 8.157 297,034 -0.21(-2.51%)
Sep 28, 2020 8.308 8.517 8.308 8.367 269,968 +0.14(+1.74%)
Sep 25, 2020 7.989 8.249 7.989 8.223 164,997 +0.21(+2.60%)
Sep 24, 2020 7.976 8.197 7.839 8.015 362,293 +0.08(+1.07%)
Sep 23, 2020 8.191 8.308 7.904 7.930 444,658 -0.27(-3.26%)
Sep 22, 2020 8.126 8.236 8.054 8.197 385,354 +0.05(+0.64%)
Sep 21, 2020 8.399 8.504 8.119 8.145 589,848 -0.46(-5.31%)
Sep 18, 2020 8.589 8.647 8.471 8.602 794,931 +0.05(+0.61%)
Sep 17, 2020 8.478 8.644 8.432 8.549 249,670 +0.00(+0.00%)
Sep 16, 2020 8.243 8.615 8.230 8.549 571,570 +0.36(+4.38%)
Sep 15, 2020 8.191 8.298 8.135 8.191 329,448 +0.04(+0.48%)
Sep 14, 2020 8.028 8.223 7.956 8.152 663,350 +0.17(+2.12%)
Sep 11, 2020 7.976 8.073 7.845 7.982 308,373 -0.01(-0.16%)
Sep 10, 2020 8.139 8.246 7.989 7.995 313,254 -0.14(-1.68%)
Sep 09, 2020 8.145 8.227 8.091 8.132 209,680 +0.04(+0.48%)
Sep 08, 2020 8.093 8.197 7.995 8.093 267,797 +0.00(+0.00%)
Sep 04, 2020 8.249 8.289 7.963 8.093 282,151 -0.03(-0.40%)
Sep 03, 2020 8.152 8.285 8.054 8.126 452,259 +0.03(+0.32%)
Sep 02, 2020 8.106 8.139 7.917 8.099 623,725 -0.03(-0.32%)
Sep 01, 2020 8.054 8.197 8.015 8.126 400,971 +0.00(+0.00%)
Aug 31, 2020 8.308 8.354 8.113 8.126 600,153 -0.18(-2.12%)
Aug 28, 2020 8.256 8.334 8.197 8.302 230,014 +0.08(+0.95%)
Aug 27, 2020 8.113 8.336 8.113 8.223 182,610 +0.10(+1.20%)
Aug 26, 2020 8.269 8.269 8.107 8.126 156,439 -0.14(-1.65%)
Aug 25, 2020 8.385 8.411 8.074 8.262 218,893 -0.04(-0.47%)
Aug 24, 2020 8.126 8.340 8.010 8.301 297,945 +0.23(+2.81%)
Aug 21, 2020 8.010 8.155 7.964 8.074 492,347 +0.03(+0.32%)
Aug 20, 2020 8.003 8.126 7.997 8.049 221,318 -0.09(-1.11%)
Aug 19, 2020 7.984 8.223 7.958 8.139 313,293 +0.13(+1.62%)
Aug 18, 2020 8.074 8.139 7.951 8.010 211,388 -0.09(-1.12%)
Aug 17, 2020 8.107 8.165 7.932 8.100 279,044 -0.02(-0.24%)
Aug 14, 2020 7.906 8.146 7.841 8.120 237,988 +0.14(+1.79%)
Aug 13, 2020 7.990 8.146 7.887 7.977 240,090 -0.07(-0.88%)
Aug 12, 2020 8.191 8.262 7.887 8.049 376,743 -0.03(-0.32%)
Aug 11, 2020 8.288 8.379 8.049 8.074 451,677 -0.05(-0.64%)
Aug 10, 2020 7.900 8.197 7.900 8.126 718,444 +0.23(+2.87%)
Aug 07, 2020 8.029 8.029 7.602 7.900 674,120 +0.14(+1.84%)
Aug 06, 2020 7.718 7.841 7.718 7.757 356,120 -0.12(-1.56%)
Aug 05, 2020 7.654 7.893 7.550 7.880 561,039 +0.30(+4.02%)
Aug 04, 2020 7.498 7.637 7.459 7.576 395,701 +0.03(+0.34%)
Aug 03, 2020 7.602 7.608 7.414 7.550 571,583 -0.06(-0.85%)
Jul 31, 2020 7.744 7.744 7.531 7.615 510,262 -0.17(-2.16%)
Jul 30, 2020 7.705 7.809 7.654 7.783 188,619 -0.05(-0.66%)
Jul 29, 2020 7.822 7.841 7.713 7.835 240,147 +0.07(+0.91%)
Jul 28, 2020 7.655 7.867 7.655 7.764 365,842 +0.05(+0.67%)
Jul 27, 2020 7.687 7.809 7.623 7.713 277,670 +0.04(+0.50%)
Jul 24, 2020 7.886 7.970 7.668 7.674 258,740 -0.19(-2.45%)
Jul 23, 2020 7.790 7.983 7.777 7.867 250,489 +0.03(+0.33%)
Jul 22, 2020 7.732 7.989 7.681 7.841 330,319 +0.07(+0.91%)
Jul 21, 2020 7.668 7.835 7.565 7.771 393,697 +0.22(+2.89%)
Jul 20, 2020 7.559 7.661 7.469 7.552 278,639 -0.09(-1.18%)
Jul 17, 2020 7.655 7.700 7.514 7.642 300,904 -0.01(-0.08%)
Jul 16, 2020 7.648 7.738 7.559 7.648 321,475 -0.06(-0.75%)
Jul 15, 2020 7.456 7.777 7.456 7.706 539,142 +0.40(+5.55%)
Jul 14, 2020 7.218 7.372 7.128 7.301 219,215 +0.10(+1.34%)
Jul 13, 2020 7.295 7.327 7.121 7.205 540,084 -0.01(-0.18%)
Jul 10, 2020 7.031 7.240 7.006 7.218 472,827 +0.13(+1.91%)
Jul 09, 2020 7.456 7.700 7.051 7.083 612,257 -0.09(-1.25%)
Jul 08, 2020 7.064 7.211 6.922 7.173 444,684 +0.06(+0.90%)
Jul 07, 2020 7.340 7.352 7.089 7.109 369,813 -0.33(-4.49%)
Jul 06, 2020 7.443 7.462 7.237 7.443 423,050 +0.14(+1.94%)
Jul 02, 2020 7.597 7.610 7.269 7.301 414,949 -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.