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: 7:00 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 (%)
Nov 30, 2020 9.883 9.969 9.483 9.590 979,991 -0.32(-3.23%)
Nov 27, 2020 10.12 10.12 9.849 9.909 240,560 -0.14(-1.39%)
Nov 25, 2020 10.09 10.10 9.824 10.05 531,622 -0.05(-0.52%)
Nov 24, 2020 10.12 10.21 10.02 10.10 525,840 +0.26(+2.62%)
Nov 23, 2020 9.626 9.857 9.566 9.844 371,819 +0.24(+2.48%)
Nov 20, 2020 9.579 9.659 9.487 9.606 403,289 -0.01(-0.07%)
Nov 19, 2020 9.553 9.665 9.421 9.612 255,645 +0.01(+0.07%)
Nov 18, 2020 9.685 9.857 9.599 9.606 372,680 +0.02(+0.21%)
Nov 17, 2020 9.560 9.685 9.500 9.586 381,732 +0.03(+0.28%)
Nov 16, 2020 9.302 9.657 9.262 9.560 434,317 +0.39(+4.26%)
Nov 13, 2020 8.931 9.227 8.931 9.169 269,363 +0.28(+3.12%)
Nov 12, 2020 8.938 9.017 8.786 8.891 278,646 -0.11(-1.18%)
Nov 11, 2020 9.222 9.222 8.865 8.997 385,073 -0.16(-1.73%)
Nov 10, 2020 8.944 9.235 8.759 9.156 544,723 +0.32(+3.67%)
Nov 09, 2020 8.918 9.077 8.825 8.832 528,356 +0.26(+3.01%)
Nov 06, 2020 8.600 8.733 8.488 8.574 248,654 -0.07(-0.77%)
Nov 05, 2020 8.481 8.752 8.481 8.640 250,592 +0.09(+1.08%)
Nov 04, 2020 8.494 8.594 8.402 8.547 260,678 -0.03(-0.31%)
Nov 03, 2020 8.640 8.640 8.534 8.574 261,512 +0.03(+0.31%)
Nov 02, 2020 8.269 8.547 8.157 8.547 540,509 +0.45(+5.56%)
Oct 30, 2020 8.137 8.203 8.015 8.097 690,792 -0.11(-1.29%)
Oct 29, 2020 8.078 8.217 7.945 8.203 407,724 +0.09(+1.14%)
Oct 28, 2020 8.196 8.321 7.973 8.111 522,302 -0.22(-2.60%)
Oct 27, 2020 8.433 8.557 8.314 8.327 349,116 -0.13(-1.55%)
Oct 26, 2020 8.538 8.616 8.360 8.459 350,620 -0.17(-1.98%)
Oct 23, 2020 8.505 8.715 8.505 8.630 147,090 +0.16(+1.94%)
Oct 22, 2020 8.413 8.531 8.413 8.465 151,587 +0.07(+0.78%)
Oct 21, 2020 8.472 8.522 8.358 8.400 194,698 -0.10(-1.16%)
Oct 20, 2020 8.472 8.603 8.459 8.498 171,288 +0.07(+0.86%)
Oct 19, 2020 8.531 8.579 8.393 8.426 170,430 -0.08(-0.93%)
Oct 16, 2020 8.570 8.610 8.465 8.505 211,956 -0.11(-1.30%)
Oct 15, 2020 8.426 8.616 8.406 8.616 186,220 +0.16(+1.94%)
Oct 14, 2020 8.551 8.662 8.439 8.452 245,724 -0.01(-0.08%)
Oct 13, 2020 8.505 8.524 8.419 8.459 169,243 -0.11(-1.30%)
Oct 12, 2020 8.472 8.619 8.433 8.570 316,771 +0.07(+0.77%)
Oct 09, 2020 8.735 8.767 8.426 8.505 305,448 -0.11(-1.22%)
Oct 08, 2020 8.347 8.616 8.281 8.610 491,025 +0.33(+4.05%)
Oct 07, 2020 8.288 8.354 8.222 8.275 220,928 +0.05(+0.56%)
Oct 06, 2020 8.321 8.498 8.183 8.229 345,036 -0.03(-0.40%)
Oct 05, 2020 8.459 8.459 8.190 8.262 340,493 -0.11(-1.26%)
Oct 02, 2020 8.019 8.387 8.012 8.367 248,805 +0.23(+2.82%)
Oct 01, 2020 8.052 8.144 7.933 8.137 381,333 +0.09(+1.06%)
Sep 30, 2020 8.209 8.262 8.032 8.052 352,511 -0.11(-1.29%)
Sep 29, 2020 8.288 8.360 8.065 8.157 297,034 -0.21(-2.51%)
Sep 28, 2020 8.308 8.517 8.308 8.367 269,968 +0.14(+1.74%)
Sep 25, 2020 7.989 8.249 7.989 8.223 164,997 +0.21(+2.60%)
Sep 24, 2020 7.976 8.197 7.839 8.015 362,293 +0.08(+1.07%)
Sep 23, 2020 8.191 8.308 7.904 7.930 444,658 -0.27(-3.26%)
Sep 22, 2020 8.126 8.236 8.054 8.197 385,354 +0.05(+0.64%)
Sep 21, 2020 8.399 8.504 8.119 8.145 589,848 -0.46(-5.31%)
Sep 18, 2020 8.589 8.647 8.471 8.602 794,931 +0.05(+0.61%)
Sep 17, 2020 8.478 8.644 8.432 8.549 249,670 +0.00(+0.00%)
Sep 16, 2020 8.243 8.615 8.230 8.549 571,570 +0.36(+4.38%)
Sep 15, 2020 8.191 8.298 8.135 8.191 329,448 +0.04(+0.48%)
Sep 14, 2020 8.028 8.223 7.956 8.152 663,350 +0.17(+2.12%)
Sep 11, 2020 7.976 8.073 7.845 7.982 308,373 -0.01(-0.16%)
Sep 10, 2020 8.139 8.246 7.989 7.995 313,254 -0.14(-1.68%)
Sep 09, 2020 8.145 8.227 8.091 8.132 209,680 +0.04(+0.48%)
Sep 08, 2020 8.093 8.197 7.995 8.093 267,797 +0.00(+0.00%)
Sep 04, 2020 8.249 8.289 7.963 8.093 282,151 -0.03(-0.40%)
Sep 03, 2020 8.152 8.285 8.054 8.126 452,259 +0.03(+0.32%)
Sep 02, 2020 8.106 8.139 7.917 8.099 623,725 -0.03(-0.32%)
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.