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

Ellington Financial Llc (NY: EFC )

11.44 -0.12 (-1.04%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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 10.27 10.33 10.16 10.20 557,448 -0.17(-1.64%)
Jan 28, 2021 10.28 10.42 10.17 10.37 345,537 +0.16(+1.54%)
Jan 27, 2021 10.36 10.47 10.16 10.21 421,961 -0.26(-2.46%)
Jan 26, 2021 10.72 10.75 10.46 10.47 291,108 -0.18(-1.65%)
Jan 25, 2021 10.65 10.71 10.52 10.64 242,095 -0.03(-0.32%)
Jan 22, 2021 10.60 10.68 10.48 10.68 296,238 -0.01(-0.13%)
Jan 21, 2021 10.50 10.75 10.46 10.69 372,436 +0.20(+1.94%)
Jan 20, 2021 10.43 10.58 10.37 10.49 339,565 +0.05(+0.52%)
Jan 19, 2021 10.33 10.52 10.24 10.44 658,033 +0.14(+1.31%)
Jan 15, 2021 10.39 10.39 10.24 10.30 379,380 -0.05(-0.52%)
Jan 14, 2021 10.36 10.38 10.27 10.35 332,314 +0.05(+0.46%)
Jan 13, 2021 10.37 10.41 10.27 10.31 389,541 -0.01(-0.13%)
Jan 12, 2021 10.25 10.33 10.20 10.32 198,589 +0.07(+0.66%)
Jan 11, 2021 10.19 10.41 10.18 10.25 363,962 -0.01(-0.07%)
Jan 08, 2021 10.26 10.27 10.10 10.26 324,444 -0.01(-0.07%)
Jan 07, 2021 10.16 10.29 10.09 10.27 409,776 +0.07(+0.73%)
Jan 06, 2021 9.947 10.29 9.873 10.19 692,131 +0.36(+3.65%)
Jan 05, 2021 9.873 9.920 9.792 9.832 507,021 -0.05(-0.55%)
Jan 04, 2021 10.10 10.12 9.775 9.886 701,723 -0.16(-1.62%)
Dec 31, 2020 10.05 10.05 10.05 395,027 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.02 10.04 395,027 -0.05(-0.54%)
Dec 29, 2020 10.29 10.29 10.09 10.10 340,403 -0.15(-1.51%)
Dec 28, 2020 10.20 10.36 10.20 10.25 255,586 +0.09(+0.86%)
Dec 24, 2020 10.17 10.23 10.07 10.16 90,092 -0.03(-0.26%)
Dec 23, 2020 10.08 10.24 10.04 10.19 218,386 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.969 10.05 288,468 -0.03(-0.33%)
Dec 21, 2020 9.955 10.16 9.915 10.08 392,728 +0.01(+0.13%)
Dec 18, 2020 10.25 10.51 10.06 10.07 1,098,944 -0.18(-1.77%)
Dec 17, 2020 10.29 10.38 10.25 10.25 390,315 -0.02(-0.20%)
Dec 16, 2020 10.33 10.34 10.24 10.27 193,785 -0.03(-0.26%)
Dec 15, 2020 10.10 10.33 10.10 10.30 286,864 +0.18(+1.80%)
Dec 14, 2020 10.18 10.24 10.10 10.12 280,254 +0.00(+0.00%)
Dec 11, 2020 10.02 10.12 9.969 10.12 247,232 +0.05(+0.47%)
Dec 10, 2020 10.02 10.11 9.948 10.07 222,778 +0.03(+0.27%)
Dec 09, 2020 10.09 10.16 9.955 10.04 275,730 -0.05(-0.47%)
Dec 08, 2020 9.922 10.15 9.922 10.09 281,614 +0.12(+1.21%)
Dec 07, 2020 10.13 10.13 9.895 9.969 248,111 -0.12(-1.20%)
Dec 04, 2020 9.955 10.16 9.935 10.09 273,546 +0.16(+1.63%)
Dec 03, 2020 9.935 10.01 9.854 9.928 232,917 +0.03(+0.34%)
Dec 02, 2020 9.854 9.935 9.760 9.895 233,204 +0.05(+0.55%)
Dec 01, 2020 9.787 10.02 9.706 9.841 315,311 +0.15(+1.60%)
Nov 30, 2020 9.982 10.07 9.578 9.686 970,226 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.948 10.01 238,164 -0.14(-1.39%)
Nov 25, 2020 10.19 10.20 9.923 10.15 526,325 -0.05(-0.52%)
Nov 24, 2020 10.22 10.31 10.12 10.20 520,601 +0.26(+2.62%)
Nov 23, 2020 9.723 9.956 9.662 9.943 368,115 +0.24(+2.48%)
Nov 20, 2020 9.676 9.756 9.582 9.703 399,271 -0.01(-0.07%)
Nov 19, 2020 9.649 9.763 9.515 9.709 253,098 +0.01(+0.07%)
Nov 18, 2020 9.783 9.956 9.696 9.703 368,966 +0.02(+0.21%)
Nov 17, 2020 9.656 9.783 9.596 9.682 377,929 +0.03(+0.28%)
Nov 16, 2020 9.395 9.754 9.355 9.656 429,990 +0.39(+4.26%)
Nov 13, 2020 9.021 9.320 9.021 9.261 266,679 +0.28(+3.13%)
Nov 12, 2020 9.028 9.108 8.874 8.981 275,869 -0.11(-1.18%)
Nov 11, 2020 9.315 9.315 8.954 9.088 381,236 -0.16(-1.73%)
Nov 10, 2020 9.034 9.328 8.847 9.248 539,295 +0.33(+3.67%)
Nov 09, 2020 9.008 9.168 8.914 8.921 523,091 +0.26(+3.01%)
Nov 06, 2020 8.687 8.820 8.573 8.660 246,177 -0.07(-0.77%)
Nov 05, 2020 8.567 8.841 8.567 8.727 248,095 +0.09(+1.08%)
Nov 04, 2020 8.580 8.680 8.486 8.633 258,080 -0.03(-0.31%)
Nov 03, 2020 8.727 8.727 8.620 8.660 258,906 +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.