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

Ellington Financial Llc (NY: EFC )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 8.308 8.354 8.113 8.126 600,153 -0.18(-2.12%)
Aug 28, 2020 8.256 8.334 8.197 8.302 230,014 +0.08(+0.95%)
Aug 27, 2020 8.113 8.336 8.113 8.223 182,610 +0.10(+1.20%)
Aug 26, 2020 8.269 8.269 8.107 8.126 156,439 -0.14(-1.65%)
Aug 25, 2020 8.385 8.411 8.074 8.262 218,893 -0.04(-0.47%)
Aug 24, 2020 8.126 8.340 8.010 8.301 297,945 +0.23(+2.81%)
Aug 21, 2020 8.010 8.155 7.964 8.074 492,347 +0.03(+0.32%)
Aug 20, 2020 8.003 8.126 7.997 8.049 221,318 -0.09(-1.11%)
Aug 19, 2020 7.984 8.223 7.958 8.139 313,293 +0.13(+1.62%)
Aug 18, 2020 8.074 8.139 7.951 8.010 211,388 -0.09(-1.12%)
Aug 17, 2020 8.107 8.165 7.932 8.100 279,044 -0.02(-0.24%)
Aug 14, 2020 7.906 8.146 7.841 8.120 237,988 +0.14(+1.79%)
Aug 13, 2020 7.990 8.146 7.887 7.977 240,090 -0.07(-0.88%)
Aug 12, 2020 8.191 8.262 7.887 8.049 376,743 -0.03(-0.32%)
Aug 11, 2020 8.288 8.379 8.049 8.074 451,677 -0.05(-0.64%)
Aug 10, 2020 7.900 8.197 7.900 8.126 718,444 +0.23(+2.87%)
Aug 07, 2020 8.029 8.029 7.602 7.900 674,120 +0.14(+1.84%)
Aug 06, 2020 7.718 7.841 7.718 7.757 356,120 -0.12(-1.56%)
Aug 05, 2020 7.654 7.893 7.550 7.880 561,039 +0.30(+4.02%)
Aug 04, 2020 7.498 7.637 7.459 7.576 395,701 +0.03(+0.34%)
Aug 03, 2020 7.602 7.608 7.414 7.550 571,583 -0.06(-0.85%)
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%)
Jul 01, 2020 7.565 7.674 7.359 7.443 460,777 -0.13(-1.70%)
Jun 30, 2020 7.501 7.591 7.314 7.571 425,626 +0.00(+0.00%)
Jun 29, 2020 7.391 7.661 7.321 7.571 477,902 +0.23(+3.15%)
Jun 26, 2020 7.391 7.576 7.212 7.340 836,281 -0.18(-2.46%)
Jun 25, 2020 7.212 7.531 7.193 7.525 429,467 +0.22(+2.97%)
Jun 24, 2020 7.480 7.567 7.079 7.308 684,141 -0.29(-3.86%)
Jun 23, 2020 7.640 7.665 7.512 7.601 657,049 +0.06(+0.85%)
Jun 22, 2020 7.493 7.614 7.385 7.538 525,789 -0.02(-0.25%)
Jun 19, 2020 7.818 7.895 7.538 7.557 1,360,662 -0.18(-2.31%)
Jun 18, 2020 7.646 7.882 7.576 7.735 413,390 -0.07(-0.90%)
Jun 17, 2020 7.908 7.965 7.761 7.806 492,052 -0.10(-1.21%)
Jun 16, 2020 8.156 8.239 7.684 7.901 691,598 +0.14(+1.81%)
Jun 15, 2020 7.251 7.901 7.107 7.761 656,842 +0.15(+2.01%)
Jun 12, 2020 7.461 7.614 7.212 7.608 517,638 +0.50(+7.00%)
Jun 11, 2020 7.027 7.499 6.887 7.110 910,644 -0.57(-7.39%)
Jun 10, 2020 7.971 8.022 7.499 7.678 673,022 -0.29(-3.68%)
Jun 09, 2020 8.003 8.245 7.850 7.971 1,005,160 -0.31(-3.77%)
Jun 08, 2020 8.003 8.367 7.920 8.284 1,296,697 +0.76(+10.08%)
Jun 05, 2020 7.761 8.202 7.474 7.525 1,316,755 +0.24(+3.24%)
Jun 04, 2020 6.849 7.417 6.779 7.289 880,348 +0.40(+5.83%)
Jun 03, 2020 6.670 6.913 6.670 6.887 801,225 +0.33(+4.96%)
Jun 02, 2020 6.619 6.804 6.530 6.562 374,325 -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.