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

Ellington Financial Llc (NY: EFC )

12.08 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 29, 2021 10.05 10.11 9.941 9.981 569,576 -0.17(-1.64%)
Jan 28, 2021 10.06 10.20 9.954 10.15 353,055 +0.15(+1.54%)
Jan 27, 2021 10.14 10.25 9.948 9.994 431,141 -0.25(-2.46%)
Jan 26, 2021 10.49 10.52 10.24 10.25 297,441 -0.17(-1.65%)
Jan 25, 2021 10.42 10.48 10.29 10.42 247,363 -0.03(-0.32%)
Jan 22, 2021 10.38 10.45 10.26 10.45 302,683 -0.01(-0.13%)
Jan 21, 2021 10.27 10.52 10.24 10.46 380,539 +0.20(+1.94%)
Jan 20, 2021 10.21 10.35 10.15 10.27 346,953 +0.05(+0.52%)
Jan 19, 2021 10.11 10.29 10.02 10.21 672,350 +0.13(+1.32%)
Jan 15, 2021 10.17 10.17 10.02 10.08 387,634 -0.05(-0.52%)
Jan 14, 2021 10.14 10.16 10.05 10.13 339,544 +0.05(+0.46%)
Jan 13, 2021 10.15 10.19 10.05 10.09 398,016 -0.01(-0.13%)
Jan 12, 2021 10.03 10.11 9.981 10.10 202,909 +0.07(+0.66%)
Jan 11, 2021 9.974 10.19 9.962 10.03 371,881 -0.01(-0.07%)
Jan 08, 2021 10.04 10.05 9.888 10.04 331,503 -0.01(-0.07%)
Jan 07, 2021 9.941 10.07 9.878 10.05 418,691 +0.07(+0.73%)
Jan 06, 2021 9.736 10.07 9.663 9.974 707,190 +0.35(+3.65%)
Jan 05, 2021 9.663 9.709 9.583 9.623 518,052 -0.05(-0.55%)
Jan 04, 2021 9.881 9.901 9.567 9.676 716,990 -0.16(-1.62%)
Dec 31, 2020 9.835 9.835 9.835 403,622 +0.01(+0.07%)
Dec 30, 2020 9.901 10.03 9.809 9.828 403,622 -0.05(-0.54%)
Dec 29, 2020 10.07 10.07 9.875 9.881 347,809 -0.15(-1.51%)
Dec 28, 2020 9.980 10.14 9.980 10.03 261,146 +0.09(+0.86%)
Dec 24, 2020 9.954 10.01 9.855 9.947 92,052 -0.03(-0.26%)
Dec 23, 2020 9.868 10.03 9.822 9.974 223,138 +0.14(+1.41%)
Dec 22, 2020 9.822 9.891 9.756 9.835 294,744 -0.03(-0.33%)
Dec 21, 2020 9.743 9.941 9.704 9.868 401,272 +0.01(+0.13%)
Dec 18, 2020 10.03 10.28 9.849 9.855 1,122,853 -0.18(-1.77%)
Dec 17, 2020 10.07 10.16 10.03 10.03 398,807 -0.02(-0.20%)
Dec 16, 2020 10.11 10.12 10.02 10.05 198,001 -0.03(-0.26%)
Dec 15, 2020 9.881 10.11 9.881 10.08 293,105 +0.18(+1.79%)
Dec 14, 2020 9.960 10.02 9.881 9.901 286,351 +0.00(+0.00%)
Dec 11, 2020 9.809 9.908 9.756 9.901 252,611 +0.05(+0.47%)
Dec 10, 2020 9.809 9.895 9.737 9.855 227,625 +0.03(+0.27%)
Dec 09, 2020 9.875 9.947 9.743 9.829 281,729 -0.05(-0.47%)
Dec 08, 2020 9.710 9.934 9.710 9.875 287,741 +0.12(+1.21%)
Dec 07, 2020 9.914 9.914 9.684 9.756 253,509 -0.12(-1.20%)
Dec 04, 2020 9.743 9.941 9.723 9.875 279,498 +0.16(+1.63%)
Dec 03, 2020 9.723 9.796 9.644 9.717 237,985 +0.03(+0.34%)
Dec 02, 2020 9.644 9.723 9.552 9.684 238,278 +0.05(+0.55%)
Dec 01, 2020 9.579 9.809 9.500 9.631 322,171 +0.15(+1.60%)
Nov 30, 2020 9.770 9.855 9.375 9.480 991,335 -0.32(-3.23%)
Nov 27, 2020 10.000 10.000 9.737 9.796 243,345 -0.14(-1.39%)
Nov 25, 2020 9.973 9.986 9.712 9.934 537,776 -0.05(-0.52%)
Nov 24, 2020 10.01 10.09 9.901 9.986 531,928 +0.26(+2.62%)
Nov 23, 2020 9.516 9.744 9.457 9.731 376,124 +0.24(+2.48%)
Nov 20, 2020 9.470 9.548 9.378 9.496 407,958 -0.01(-0.07%)
Nov 19, 2020 9.444 9.555 9.313 9.502 258,605 +0.01(+0.07%)
Nov 18, 2020 9.574 9.744 9.489 9.496 376,994 +0.02(+0.21%)
Nov 17, 2020 9.450 9.574 9.391 9.476 386,151 +0.03(+0.28%)
Nov 16, 2020 9.195 9.546 9.156 9.450 439,345 +0.39(+4.26%)
Nov 13, 2020 8.829 9.121 8.829 9.064 272,481 +0.27(+3.13%)
Nov 12, 2020 8.835 8.914 8.685 8.790 281,871 -0.10(-1.18%)
Nov 11, 2020 9.117 9.117 8.763 8.894 389,531 -0.16(-1.73%)
Nov 10, 2020 8.842 9.130 8.659 9.051 551,029 +0.32(+3.67%)
Nov 09, 2020 8.816 8.973 8.724 8.731 534,472 +0.26(+3.01%)
Nov 06, 2020 8.502 8.633 8.391 8.476 251,533 -0.07(-0.77%)
Nov 05, 2020 8.384 8.652 8.384 8.541 253,493 +0.09(+1.08%)
Nov 04, 2020 8.397 8.495 8.306 8.450 263,695 -0.03(-0.31%)
Nov 03, 2020 8.541 8.541 8.436 8.476 264,539 +0.03(+0.31%)
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.