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

Ellington Financial Llc (NY: EFC )

12.02 -0.13 (-1.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 4, 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 (%)
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.