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 (%)
Aug 31, 2020 8.302 8.348 8.107 8.120 600,594 -0.18(-2.12%)
Aug 28, 2020 8.250 8.328 8.191 8.296 230,183 +0.08(+0.95%)
Aug 27, 2020 8.107 8.330 8.107 8.217 182,744 +0.10(+1.20%)
Aug 26, 2020 8.263 8.263 8.101 8.120 156,554 -0.14(-1.65%)
Aug 25, 2020 8.379 8.405 8.069 8.256 219,054 -0.04(-0.47%)
Aug 24, 2020 8.120 8.334 8.004 8.295 298,164 +0.23(+2.81%)
Aug 21, 2020 8.004 8.149 7.959 8.069 492,709 +0.03(+0.32%)
Aug 20, 2020 7.997 8.120 7.991 8.043 221,481 -0.09(-1.11%)
Aug 19, 2020 7.978 8.217 7.952 8.133 313,524 +0.13(+1.62%)
Aug 18, 2020 8.069 8.133 7.946 8.004 211,543 -0.09(-1.12%)
Aug 17, 2020 8.101 8.159 7.926 8.094 279,249 -0.02(-0.24%)
Aug 14, 2020 7.900 8.140 7.836 8.114 238,163 +0.14(+1.79%)
Aug 13, 2020 7.984 8.140 7.881 7.971 240,266 -0.07(-0.88%)
Aug 12, 2020 8.185 8.256 7.881 8.043 377,019 -0.03(-0.32%)
Aug 11, 2020 8.282 8.373 8.043 8.069 452,009 -0.05(-0.64%)
Aug 10, 2020 7.894 8.191 7.894 8.120 718,972 +0.23(+2.87%)
Aug 07, 2020 8.023 8.023 7.596 7.894 674,615 +0.14(+1.84%)
Aug 06, 2020 7.713 7.836 7.713 7.751 356,382 -0.12(-1.56%)
Aug 05, 2020 7.648 7.887 7.544 7.874 561,451 +0.30(+4.02%)
Aug 04, 2020 7.493 7.632 7.454 7.570 395,992 +0.03(+0.34%)
Aug 03, 2020 7.596 7.603 7.409 7.544 572,003 -0.06(-0.85%)
Jul 31, 2020 7.739 7.739 7.525 7.609 510,637 -0.17(-2.16%)
Jul 30, 2020 7.700 7.803 7.648 7.777 188,757 -0.05(-0.66%)
Jul 29, 2020 7.816 7.836 7.707 7.829 240,324 +0.07(+0.91%)
Jul 28, 2020 7.649 7.861 7.649 7.758 366,111 +0.05(+0.67%)
Jul 27, 2020 7.681 7.803 7.617 7.707 277,874 +0.04(+0.50%)
Jul 24, 2020 7.880 7.964 7.662 7.669 258,930 -0.19(-2.45%)
Jul 23, 2020 7.784 7.977 7.771 7.861 250,673 +0.03(+0.33%)
Jul 22, 2020 7.726 7.983 7.675 7.836 330,561 +0.07(+0.91%)
Jul 21, 2020 7.662 7.829 7.559 7.765 393,986 +0.22(+2.89%)
Jul 20, 2020 7.553 7.656 7.463 7.547 278,844 -0.09(-1.18%)
Jul 17, 2020 7.649 7.694 7.508 7.636 301,125 -0.01(-0.08%)
Jul 16, 2020 7.643 7.733 7.553 7.643 321,711 -0.06(-0.75%)
Jul 15, 2020 7.450 7.771 7.450 7.701 539,538 +0.40(+5.55%)
Jul 14, 2020 7.213 7.367 7.123 7.296 219,376 +0.10(+1.34%)
Jul 13, 2020 7.290 7.322 7.116 7.200 540,480 -0.01(-0.18%)
Jul 10, 2020 7.026 7.235 7.001 7.213 473,174 +0.13(+1.91%)
Jul 09, 2020 7.450 7.694 7.046 7.078 612,707 -0.09(-1.25%)
Jul 08, 2020 7.058 7.206 6.917 7.168 445,011 +0.06(+0.90%)
Jul 07, 2020 7.335 7.346 7.084 7.103 370,085 -0.33(-4.49%)
Jul 06, 2020 7.437 7.457 7.232 7.437 423,361 +0.14(+1.94%)
Jul 02, 2020 7.591 7.604 7.264 7.296 415,253 -0.14(-1.90%)
Jul 01, 2020 7.559 7.669 7.354 7.437 461,115 -0.13(-1.70%)
Jun 30, 2020 7.495 7.585 7.309 7.566 425,939 +0.00(+0.00%)
Jun 29, 2020 7.386 7.656 7.315 7.566 478,253 +0.23(+3.15%)
Jun 26, 2020 7.386 7.570 7.207 7.335 836,895 -0.18(-2.46%)
Jun 25, 2020 7.207 7.526 7.188 7.519 429,782 +0.22(+2.97%)
Jun 24, 2020 7.475 7.561 7.073 7.303 684,644 -0.29(-3.86%)
Jun 23, 2020 7.634 7.660 7.507 7.596 657,532 +0.06(+0.85%)
Jun 22, 2020 7.488 7.609 7.379 7.532 526,175 -0.02(-0.25%)
Jun 19, 2020 7.813 7.889 7.532 7.551 1,361,662 -0.18(-2.31%)
Jun 18, 2020 7.640 7.876 7.570 7.730 413,694 -0.07(-0.90%)
Jun 17, 2020 7.902 7.959 7.755 7.800 492,414 -0.10(-1.21%)
Jun 16, 2020 8.150 8.233 7.679 7.895 692,106 +0.14(+1.81%)
Jun 15, 2020 7.245 7.895 7.102 7.755 657,324 +0.15(+2.01%)
Jun 12, 2020 7.456 7.609 7.207 7.602 518,018 +0.50(+7.00%)
Jun 11, 2020 7.022 7.494 6.882 7.105 911,314 -0.57(-7.39%)
Jun 10, 2020 7.965 8.016 7.494 7.672 673,516 -0.29(-3.68%)
Jun 09, 2020 7.997 8.239 7.844 7.965 1,005,899 -0.31(-3.77%)
Jun 08, 2020 7.997 8.361 7.915 8.278 1,297,649 +0.76(+10.08%)
Jun 05, 2020 7.755 8.196 7.468 7.519 1,317,722 +0.24(+3.24%)
Jun 04, 2020 6.844 7.411 6.774 7.284 880,995 +0.40(+5.83%)
Jun 03, 2020 6.665 6.908 6.665 6.882 801,814 +0.32(+4.96%)
Jun 02, 2020 6.615 6.799 6.525 6.557 374,600 -0.08(-1.25%)
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.