Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2020 6.609 6.680 6.441 6.570 1,203,188 -0.12(-1.83%)
May 28, 2020 6.828 6.886 6.660 6.692 880,025 -0.14(-1.98%)
May 27, 2020 6.930 7.000 6.489 6.828 785,647 +0.08(+1.23%)
May 26, 2020 6.917 6.981 6.713 6.745 750,133 +0.13(+1.93%)
May 22, 2020 6.540 6.617 6.227 6.617 516,661 +0.12(+1.87%)
May 21, 2020 6.604 6.706 6.284 6.495 723,677 -0.12(-1.84%)
May 20, 2020 6.713 6.930 6.527 6.617 721,889 +0.05(+0.78%)
May 19, 2020 6.566 7.499 6.323 6.566 1,196,691 +0.01(+0.10%)
May 18, 2020 6.380 6.559 6.144 6.559 1,054,902 +0.43(+7.10%)
May 15, 2020 6.163 6.182 5.913 6.124 554,828 -0.10(-1.54%)
May 14, 2020 5.415 6.240 5.229 6.220 1,069,434 +0.62(+11.07%)
May 13, 2020 6.009 6.041 5.386 5.600 1,052,287 -0.47(-7.69%)
May 12, 2020 6.387 6.412 6.003 6.067 962,562 -0.20(-3.16%)
May 11, 2020 6.566 6.566 6.246 6.265 966,869 -0.30(-4.58%)
May 08, 2020 6.514 6.617 6.080 6.566 1,385,740 +0.26(+4.05%)
May 07, 2020 6.150 6.457 6.150 6.310 798,736 +0.19(+3.03%)
May 06, 2020 6.348 6.406 6.061 6.124 659,915 -0.16(-2.54%)
May 05, 2020 6.514 6.730 6.227 6.284 675,765 -0.04(-0.71%)
May 04, 2020 6.278 6.374 6.029 6.329 623,545 -0.08(-1.30%)
May 01, 2020 6.406 6.604 6.297 6.412 933,056 -0.23(-3.46%)
Apr 30, 2020 6.802 7.007 6.486 6.642 1,157,499 -0.33(-4.77%)
Apr 29, 2020 6.815 7.077 6.655 6.975 1,394,265 +0.31(+4.60%)
Apr 28, 2020 6.617 6.798 6.497 6.668 1,174,097 +0.31(+4.89%)
Apr 27, 2020 6.268 6.446 6.170 6.357 939,013 +0.10(+1.52%)
Apr 24, 2020 6.306 6.351 6.072 6.262 778,492 +0.10(+1.65%)
Apr 23, 2020 6.122 6.433 6.122 6.160 824,182 +0.03(+0.41%)
Apr 22, 2020 6.370 6.382 5.945 6.135 750,109 -0.08(-1.33%)
Apr 21, 2020 5.976 6.255 5.976 6.217 1,077,568 +0.07(+1.14%)
Apr 20, 2020 6.008 6.275 6.008 6.148 818,240 -0.16(-2.51%)
Apr 17, 2020 6.103 6.332 5.957 6.306 1,600,646 +0.47(+8.04%)
Apr 16, 2020 6.033 6.103 5.773 5.837 1,439,801 -0.16(-2.65%)
Apr 15, 2020 5.957 6.230 5.710 5.995 1,984,162 -0.36(-5.59%)
Apr 14, 2020 6.655 6.655 6.002 6.351 3,820,722 +0.04(+0.70%)
Apr 13, 2020 6.865 6.979 5.748 6.306 3,799,970 -0.70(-9.96%)
Apr 09, 2020 5.995 7.505 5.995 7.004 8,615,593 +1.22(+21.05%)
Apr 08, 2020 5.094 5.900 4.828 5.786 18,597,266 +2.47(+74.71%)
Apr 07, 2020 3.052 3.407 3.052 3.312 2,146,277 +0.41(+14.22%)
Apr 06, 2020 2.633 3.064 2.633 2.899 1,994,374 +0.43(+17.18%)
Apr 03, 2020 2.569 2.576 2.335 2.474 1,858,515 -0.13(-4.88%)
Apr 02, 2020 2.823 3.001 2.569 2.601 1,327,584 -0.08(-3.07%)
Apr 01, 2020 3.394 3.426 2.582 2.684 2,129,750 -0.94(-25.92%)
Mar 31, 2020 3.591 3.978 3.401 3.623 2,562,645 -0.01(-0.17%)
Mar 30, 2020 4.308 4.327 3.534 3.629 1,400,331 -0.60(-14.11%)
Mar 27, 2020 4.027 4.343 3.754 4.225 2,344,079 +0.32(+8.10%)
Mar 26, 2020 3.481 4.405 3.171 3.909 5,604,257 +0.51(+14.96%)
Mar 25, 2020 2.705 3.561 2.606 3.400 2,718,676 +0.94(+38.38%)
Mar 24, 2020 3.512 3.661 2.389 2.457 3,171,052 -0.87(-26.26%)
Mar 23, 2020 4.263 4.263 3.140 3.332 1,756,554 -0.89(-21.03%)
Mar 20, 2020 4.083 4.808 4.045 4.219 4,116,322 +0.17(+4.13%)
Mar 19, 2020 3.425 4.343 3.152 4.052 2,223,113 +0.65(+19.16%)
Mar 18, 2020 4.250 4.343 2.011 3.400 3,704,343 -1.13(-24.93%)
Mar 17, 2020 5.739 5.745 4.480 4.529 2,013,792 -1.13(-19.96%)
Mar 16, 2020 6.844 6.962 5.534 5.659 1,345,653 -1.76(-23.75%)
Mar 13, 2020 7.563 7.737 6.682 7.421 1,962,586 +0.20(+2.84%)
Mar 12, 2020 8.593 8.668 7.197 7.216 1,780,396 -1.97(-21.42%)
Mar 11, 2020 9.567 9.611 9.037 9.183 2,142,815 -0.53(-5.43%)
Mar 10, 2020 9.735 9.816 9.450 9.710 1,239,525 +0.20(+2.09%)
Mar 09, 2020 9.499 9.766 9.239 9.512 2,116,600 -0.53(-5.31%)
Mar 06, 2020 10.14 10.20 9.828 10.05 1,399,452 -0.33(-3.17%)
Mar 05, 2020 10.34 10.44 10.27 10.37 873,601 -0.10(-0.95%)
Mar 04, 2020 10.55 10.57 10.33 10.47 838,464 +0.09(+0.84%)
Mar 03, 2020 10.65 10.83 10.27 10.39 1,215,991 -0.29(-2.68%)
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.