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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 7.965 8.009 7.777 7.790 626,024 -0.17(-2.12%)
Aug 28, 2020 7.915 7.990 7.859 7.959 239,930 +0.08(+0.95%)
Aug 27, 2020 7.778 7.992 7.778 7.884 190,481 +0.09(+1.20%)
Aug 26, 2020 7.927 7.927 7.772 7.790 163,182 -0.13(-1.65%)
Aug 25, 2020 8.039 8.064 7.741 7.921 228,329 -0.04(-0.47%)
Aug 24, 2020 7.790 7.995 7.679 7.958 310,789 +0.22(+2.81%)
Aug 21, 2020 7.679 7.818 7.635 7.741 513,570 +0.02(+0.32%)
Aug 20, 2020 7.672 7.790 7.666 7.716 230,858 -0.09(-1.11%)
Aug 19, 2020 7.654 7.884 7.629 7.803 326,798 +0.12(+1.62%)
Aug 18, 2020 7.741 7.803 7.623 7.679 220,500 -0.09(-1.12%)
Aug 17, 2020 7.772 7.828 7.604 7.766 291,072 -0.02(-0.24%)
Aug 14, 2020 7.579 7.809 7.517 7.784 248,247 +0.14(+1.79%)
Aug 13, 2020 7.660 7.809 7.561 7.648 250,439 -0.07(-0.89%)
Aug 12, 2020 7.853 7.921 7.561 7.716 392,983 -0.02(-0.32%)
Aug 11, 2020 7.946 8.033 7.716 7.741 471,148 -0.05(-0.64%)
Aug 10, 2020 7.573 7.859 7.573 7.790 749,413 +0.22(+2.87%)
Aug 07, 2020 7.697 7.697 7.288 7.573 703,179 +0.14(+1.84%)
Aug 06, 2020 7.399 7.517 7.399 7.437 371,472 -0.12(-1.56%)
Aug 05, 2020 7.337 7.567 7.238 7.555 585,224 +0.29(+4.02%)
Aug 04, 2020 7.188 7.322 7.151 7.263 412,759 +0.02(+0.34%)
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.