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

Ellington Financial Llc (NY: EFC )

12.11 -0.04 (-0.33%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jul 31, 2020 7.744 7.744 7.531 7.615 510,262 -0.17(-2.16%)
Jul 30, 2020 7.705 7.809 7.654 7.783 188,619 -0.05(-0.66%)
Jul 29, 2020 7.822 7.841 7.713 7.835 240,147 +0.07(+0.91%)
Jul 28, 2020 7.655 7.867 7.655 7.764 365,842 +0.05(+0.67%)
Jul 27, 2020 7.687 7.809 7.623 7.713 277,670 +0.04(+0.50%)
Jul 24, 2020 7.886 7.970 7.668 7.674 258,740 -0.19(-2.45%)
Jul 23, 2020 7.790 7.983 7.777 7.867 250,489 +0.03(+0.33%)
Jul 22, 2020 7.732 7.989 7.681 7.841 330,319 +0.07(+0.91%)
Jul 21, 2020 7.668 7.835 7.565 7.771 393,697 +0.22(+2.89%)
Jul 20, 2020 7.559 7.661 7.469 7.552 278,639 -0.09(-1.18%)
Jul 17, 2020 7.655 7.700 7.514 7.642 300,904 -0.01(-0.08%)
Jul 16, 2020 7.648 7.738 7.559 7.648 321,475 -0.06(-0.75%)
Jul 15, 2020 7.456 7.777 7.456 7.706 539,142 +0.40(+5.55%)
Jul 14, 2020 7.218 7.372 7.128 7.301 219,215 +0.10(+1.34%)
Jul 13, 2020 7.295 7.327 7.121 7.205 540,084 -0.01(-0.18%)
Jul 10, 2020 7.031 7.240 7.006 7.218 472,827 +0.13(+1.91%)
Jul 09, 2020 7.456 7.700 7.051 7.083 612,257 -0.09(-1.25%)
Jul 08, 2020 7.064 7.211 6.922 7.173 444,684 +0.06(+0.90%)
Jul 07, 2020 7.340 7.352 7.089 7.109 369,813 -0.33(-4.49%)
Jul 06, 2020 7.443 7.462 7.237 7.443 423,050 +0.14(+1.94%)
Jul 02, 2020 7.597 7.610 7.269 7.301 414,949 -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.