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

Ellington Financial Llc (NY: EFC )

11.65 -0.06 (-0.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 7, 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 (%)
Jul 31, 2020 7.822 7.822 7.606 7.691 505,177 -0.17(-2.16%)
Jul 30, 2020 7.783 7.888 7.731 7.861 186,740 -0.05(-0.66%)
Jul 29, 2020 7.901 7.920 7.790 7.914 237,754 +0.07(+0.91%)
Jul 28, 2020 7.732 7.946 7.732 7.842 362,197 +0.05(+0.67%)
Jul 27, 2020 7.764 7.888 7.699 7.790 274,903 +0.04(+0.50%)
Jul 24, 2020 7.966 8.050 7.745 7.751 256,162 -0.19(-2.45%)
Jul 23, 2020 7.868 8.063 7.855 7.946 247,993 +0.03(+0.33%)
Jul 22, 2020 7.810 8.070 7.758 7.920 327,028 +0.07(+0.91%)
Jul 21, 2020 7.745 7.914 7.641 7.849 389,774 +0.22(+2.89%)
Jul 20, 2020 7.635 7.738 7.544 7.628 275,863 -0.09(-1.18%)
Jul 17, 2020 7.732 7.777 7.589 7.719 297,905 -0.01(-0.08%)
Jul 16, 2020 7.725 7.816 7.635 7.725 318,272 -0.06(-0.75%)
Jul 15, 2020 7.531 7.855 7.531 7.784 533,770 +0.41(+5.55%)
Jul 14, 2020 7.290 7.446 7.200 7.375 217,030 +0.10(+1.34%)
Jul 13, 2020 7.368 7.401 7.193 7.278 534,702 -0.01(-0.18%)
Jul 10, 2020 7.102 7.313 7.076 7.290 468,115 +0.14(+1.91%)
Jul 09, 2020 7.531 7.777 7.122 7.154 606,156 -0.09(-1.25%)
Jul 08, 2020 7.135 7.284 6.992 7.245 440,253 +0.06(+0.90%)
Jul 07, 2020 7.414 7.426 7.161 7.180 366,128 -0.34(-4.49%)
Jul 06, 2020 7.518 7.537 7.310 7.518 418,835 +0.14(+1.94%)
Jul 02, 2020 7.674 7.686 7.342 7.375 410,814 -0.14(-1.90%)
Jul 01, 2020 7.641 7.751 7.433 7.518 456,185 -0.13(-1.70%)
Jun 30, 2020 7.576 7.667 7.388 7.648 421,385 +0.00(+0.00%)
Jun 29, 2020 7.466 7.738 7.394 7.648 473,140 +0.23(+3.15%)
Jun 26, 2020 7.465 7.652 7.285 7.414 827,948 -0.19(-2.46%)
Jun 25, 2020 7.285 7.607 7.266 7.601 425,188 +0.22(+2.97%)
Jun 24, 2020 7.556 7.643 7.150 7.382 677,325 -0.30(-3.86%)
Jun 23, 2020 7.717 7.742 7.588 7.678 650,502 +0.06(+0.85%)
Jun 22, 2020 7.568 7.691 7.459 7.614 520,550 -0.02(-0.25%)
Jun 19, 2020 7.897 7.974 7.614 7.633 1,347,104 -0.18(-2.31%)
Jun 18, 2020 7.723 7.961 7.652 7.813 409,271 -0.07(-0.90%)
Jun 17, 2020 7.987 8.045 7.839 7.884 487,149 -0.10(-1.21%)
Jun 16, 2020 8.238 8.322 7.762 7.981 684,707 +0.14(+1.81%)
Jun 15, 2020 7.324 7.980 7.178 7.839 650,297 +0.15(+2.01%)
Jun 12, 2020 7.536 7.691 7.285 7.684 512,480 +0.50(+7.00%)
Jun 11, 2020 7.098 7.575 6.957 7.182 901,571 -0.57(-7.39%)
Jun 10, 2020 8.052 8.103 7.575 7.755 666,316 -0.30(-3.68%)
Jun 09, 2020 8.084 8.328 7.929 8.052 995,145 -0.32(-3.77%)
Jun 08, 2020 8.084 8.451 8.000 8.367 1,283,776 +0.77(+10.08%)
Jun 05, 2020 7.839 8.285 7.549 7.601 1,303,634 +0.24(+3.24%)
Jun 04, 2020 6.918 7.491 6.847 7.362 871,577 +0.41(+5.83%)
Jun 03, 2020 6.738 6.982 6.738 6.957 793,242 +0.33(+4.96%)
Jun 02, 2020 6.686 6.873 6.596 6.628 370,595 -0.08(-1.25%)
Jun 01, 2020 6.570 6.879 6.473 6.712 642,047 +0.14(+2.16%)
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%)
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.