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

Ellington Financial Llc (NY: EFC )

12.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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%)
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.