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

Ellington Financial Llc (NY: EFC )

11.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 8.298 8.351 8.119 8.139 348,743 -0.11(-1.29%)
Sep 29, 2020 8.378 8.451 8.152 8.245 293,859 -0.21(-2.51%)
Sep 28, 2020 8.398 8.609 8.398 8.457 267,082 +0.15(+1.74%)
Sep 25, 2020 8.075 8.339 8.075 8.312 163,233 +0.21(+2.60%)
Sep 24, 2020 8.062 8.286 7.923 8.101 358,420 +0.09(+1.07%)
Sep 23, 2020 8.279 8.398 7.989 8.016 439,904 -0.27(-3.26%)
Sep 22, 2020 8.213 8.325 8.141 8.286 381,234 +0.05(+0.64%)
Sep 21, 2020 8.490 8.596 8.207 8.233 583,542 -0.46(-5.31%)
Sep 18, 2020 8.681 8.741 8.563 8.695 786,433 +0.05(+0.61%)
Sep 17, 2020 8.569 8.737 8.523 8.642 247,001 +0.00(+0.00%)
Sep 16, 2020 8.332 8.708 8.319 8.642 565,459 +0.36(+4.38%)
Sep 15, 2020 8.279 8.388 8.223 8.279 325,926 +0.04(+0.48%)
Sep 14, 2020 8.114 8.312 8.042 8.240 656,259 +0.17(+2.12%)
Sep 11, 2020 8.062 8.161 7.930 8.068 305,076 -0.01(-0.16%)
Sep 10, 2020 8.227 8.335 8.075 8.082 309,905 -0.14(-1.68%)
Sep 09, 2020 8.233 8.316 8.179 8.220 207,438 +0.04(+0.48%)
Sep 08, 2020 8.180 8.286 8.082 8.180 264,934 +0.00(+0.00%)
Sep 04, 2020 8.339 8.378 8.049 8.180 279,135 -0.03(-0.40%)
Sep 03, 2020 8.240 8.375 8.141 8.213 447,424 +0.03(+0.32%)
Sep 02, 2020 8.194 8.227 8.002 8.187 617,057 -0.03(-0.32%)
Sep 01, 2020 8.141 8.286 8.101 8.213 396,684 +0.00(+0.00%)
Aug 31, 2020 8.398 8.444 8.200 8.213 593,737 -0.18(-2.12%)
Aug 28, 2020 8.345 8.424 8.286 8.391 227,555 +0.08(+0.95%)
Aug 27, 2020 8.201 8.427 8.201 8.312 180,657 +0.10(+1.20%)
Aug 26, 2020 8.358 8.358 8.194 8.214 154,766 -0.14(-1.65%)
Aug 25, 2020 8.476 8.502 8.162 8.352 216,553 -0.04(-0.47%)
Aug 24, 2020 8.214 8.430 8.096 8.391 294,760 +0.23(+2.81%)
Aug 21, 2020 8.096 8.244 8.050 8.162 487,083 +0.03(+0.32%)
Aug 20, 2020 8.090 8.214 8.083 8.136 218,952 -0.09(-1.11%)
Aug 19, 2020 8.070 8.312 8.044 8.227 309,944 +0.13(+1.62%)
Aug 18, 2020 8.162 8.227 8.037 8.096 209,128 -0.09(-1.12%)
Aug 17, 2020 8.194 8.253 8.018 8.188 276,061 -0.02(-0.24%)
Aug 14, 2020 7.992 8.234 7.926 8.208 235,444 +0.14(+1.79%)
Aug 13, 2020 8.077 8.234 7.972 8.064 237,523 -0.07(-0.89%)
Aug 12, 2020 8.280 8.352 7.972 8.136 372,715 -0.03(-0.32%)
Aug 11, 2020 8.378 8.469 8.136 8.162 446,848 -0.05(-0.64%)
Aug 10, 2020 7.985 8.286 7.985 8.214 710,763 +0.23(+2.87%)
Aug 07, 2020 8.116 8.116 7.684 7.985 666,913 +0.14(+1.84%)
Aug 06, 2020 7.802 7.926 7.802 7.841 352,313 -0.12(-1.56%)
Aug 05, 2020 7.736 7.978 7.632 7.965 555,041 +0.31(+4.02%)
Aug 04, 2020 7.579 7.720 7.540 7.658 391,471 +0.03(+0.34%)
Aug 03, 2020 7.684 7.690 7.494 7.632 565,472 -0.07(-0.85%)
Jul 31, 2020 7.828 7.828 7.612 7.697 504,807 -0.17(-2.16%)
Jul 30, 2020 7.789 7.893 7.736 7.867 186,602 -0.05(-0.66%)
Jul 29, 2020 7.907 7.926 7.796 7.920 237,580 +0.07(+0.91%)
Jul 28, 2020 7.738 7.952 7.738 7.848 361,931 +0.05(+0.67%)
Jul 27, 2020 7.770 7.894 7.705 7.796 274,701 +0.04(+0.50%)
Jul 24, 2020 7.972 8.056 7.751 7.757 255,974 -0.19(-2.45%)
Jul 23, 2020 7.874 8.069 7.861 7.952 247,811 +0.03(+0.33%)
Jul 22, 2020 7.816 8.075 7.764 7.926 326,787 +0.07(+0.91%)
Jul 21, 2020 7.751 7.920 7.647 7.855 389,488 +0.22(+2.89%)
Jul 20, 2020 7.640 7.744 7.549 7.634 275,660 -0.09(-1.18%)
Jul 17, 2020 7.738 7.783 7.595 7.725 297,687 -0.01(-0.08%)
Jul 16, 2020 7.731 7.822 7.640 7.731 318,039 -0.06(-0.75%)
Jul 15, 2020 7.536 7.861 7.536 7.790 533,378 +0.41(+5.55%)
Jul 14, 2020 7.296 7.452 7.205 7.380 216,871 +0.10(+1.34%)
Jul 13, 2020 7.374 7.406 7.198 7.283 534,310 -0.01(-0.18%)
Jul 10, 2020 7.107 7.319 7.081 7.296 467,772 +0.14(+1.91%)
Jul 09, 2020 7.536 7.783 7.127 7.159 605,712 -0.09(-1.25%)
Jul 08, 2020 7.140 7.289 6.997 7.250 439,930 +0.06(+0.90%)
Jul 07, 2020 7.419 7.431 7.166 7.185 365,859 -0.34(-4.49%)
Jul 06, 2020 7.523 7.543 7.315 7.523 418,527 +0.14(+1.94%)
Jul 02, 2020 7.679 7.692 7.348 7.380 410,512 -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.