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 (%)
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.