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 (%)
Dec 31, 2020 9.942 9.942 9.942 399,296 +0.01(+0.07%)
Dec 30, 2020 10.01 10.14 9.915 9.935 399,296 -0.05(-0.54%)
Dec 29, 2020 10.18 10.18 9.982 9.988 344,082 -0.15(-1.51%)
Dec 28, 2020 10.09 10.25 10.09 10.14 258,348 +0.09(+0.86%)
Dec 24, 2020 10.06 10.12 9.962 10.05 91,065 -0.03(-0.26%)
Dec 23, 2020 9.975 10.13 9.929 10.08 220,746 +0.14(+1.41%)
Dec 22, 2020 9.929 9.998 9.862 9.942 291,585 -0.03(-0.33%)
Dec 21, 2020 9.849 10.05 9.809 9.975 396,972 +0.01(+0.13%)
Dec 18, 2020 10.14 10.39 9.955 9.962 1,110,819 -0.18(-1.77%)
Dec 17, 2020 10.18 10.27 10.14 10.14 394,533 -0.02(-0.20%)
Dec 16, 2020 10.21 10.23 10.13 10.16 195,879 -0.03(-0.26%)
Dec 15, 2020 9.988 10.22 9.988 10.19 289,964 +0.18(+1.80%)
Dec 14, 2020 10.07 10.13 9.988 10.01 283,283 +0.00(+0.00%)
Dec 11, 2020 9.915 10.02 9.862 10.01 249,904 +0.05(+0.47%)
Dec 10, 2020 9.915 10.00 9.842 9.962 225,185 +0.03(+0.27%)
Dec 09, 2020 9.982 10.05 9.849 9.935 278,710 -0.05(-0.47%)
Dec 08, 2020 9.815 10.04 9.815 9.982 284,658 +0.12(+1.21%)
Dec 07, 2020 10.02 10.02 9.789 9.862 250,792 -0.12(-1.20%)
Dec 04, 2020 9.849 10.05 9.829 9.982 276,502 +0.16(+1.63%)
Dec 03, 2020 9.829 9.902 9.749 9.822 235,434 +0.03(+0.34%)
Dec 02, 2020 9.749 9.829 9.656 9.789 235,724 +0.05(+0.55%)
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.