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 (%)
Jan 29, 2021 10.16 10.22 10.05 10.09 563,472 -0.17(-1.64%)
Jan 28, 2021 10.17 10.31 10.06 10.26 349,271 +0.16(+1.54%)
Jan 27, 2021 10.25 10.36 10.06 10.10 426,521 -0.25(-2.46%)
Jan 26, 2021 10.60 10.63 10.35 10.36 294,254 -0.17(-1.65%)
Jan 25, 2021 10.54 10.59 10.40 10.53 244,712 -0.03(-0.32%)
Jan 22, 2021 10.49 10.56 10.37 10.56 299,439 -0.01(-0.13%)
Jan 21, 2021 10.38 10.64 10.35 10.58 376,461 +0.20(+1.94%)
Jan 20, 2021 10.32 10.46 10.26 10.38 343,234 +0.05(+0.52%)
Jan 19, 2021 10.22 10.40 10.13 10.32 665,144 +0.13(+1.32%)
Jan 15, 2021 10.28 10.28 10.13 10.19 383,479 -0.05(-0.52%)
Jan 14, 2021 10.25 10.27 10.16 10.24 335,905 +0.05(+0.46%)
Jan 13, 2021 10.26 10.30 10.16 10.20 393,751 -0.01(-0.13%)
Jan 12, 2021 10.14 10.22 10.09 10.21 200,735 +0.07(+0.66%)
Jan 11, 2021 10.08 10.30 10.07 10.14 367,895 -0.01(-0.07%)
Jan 08, 2021 10.15 10.16 9.995 10.15 327,950 -0.01(-0.07%)
Jan 07, 2021 10.05 10.18 9.985 10.16 414,204 +0.07(+0.73%)
Jan 06, 2021 9.841 10.18 9.767 10.08 699,611 +0.36(+3.65%)
Jan 05, 2021 9.767 9.814 9.687 9.727 512,500 -0.05(-0.55%)
Jan 04, 2021 9.988 10.01 9.670 9.781 709,306 -0.16(-1.62%)
Dec 31, 2020 9.942 9.942 9.942 399,296 +0.01(+0.07%)
Dec 30, 2020 10.01 10.14 9.915 9.935 399,296 -0.05(-0.54%)
Dec 29, 2020 10.18 10.18 9.982 9.988 344,082 -0.15(-1.51%)
Dec 28, 2020 10.09 10.25 10.09 10.14 258,348 +0.09(+0.86%)
Dec 24, 2020 10.06 10.12 9.962 10.05 91,065 -0.03(-0.26%)
Dec 23, 2020 9.975 10.13 9.929 10.08 220,746 +0.14(+1.41%)
Dec 22, 2020 9.929 9.998 9.862 9.942 291,585 -0.03(-0.33%)
Dec 21, 2020 9.849 10.05 9.809 9.975 396,972 +0.01(+0.13%)
Dec 18, 2020 10.14 10.39 9.955 9.962 1,110,819 -0.18(-1.77%)
Dec 17, 2020 10.18 10.27 10.14 10.14 394,533 -0.02(-0.20%)
Dec 16, 2020 10.21 10.23 10.13 10.16 195,879 -0.03(-0.26%)
Dec 15, 2020 9.988 10.22 9.988 10.19 289,964 +0.18(+1.80%)
Dec 14, 2020 10.07 10.13 9.988 10.01 283,283 +0.00(+0.00%)
Dec 11, 2020 9.915 10.02 9.862 10.01 249,904 +0.05(+0.47%)
Dec 10, 2020 9.915 10.00 9.842 9.962 225,185 +0.03(+0.27%)
Dec 09, 2020 9.982 10.05 9.849 9.935 278,710 -0.05(-0.47%)
Dec 08, 2020 9.815 10.04 9.815 9.982 284,658 +0.12(+1.21%)
Dec 07, 2020 10.02 10.02 9.789 9.862 250,792 -0.12(-1.20%)
Dec 04, 2020 9.849 10.05 9.829 9.982 276,502 +0.16(+1.63%)
Dec 03, 2020 9.829 9.902 9.749 9.822 235,434 +0.03(+0.34%)
Dec 02, 2020 9.749 9.829 9.656 9.789 235,724 +0.05(+0.55%)
Dec 01, 2020 9.682 9.915 9.603 9.736 318,718 +0.15(+1.60%)
Nov 30, 2020 9.875 9.962 9.476 9.583 980,711 -0.32(-3.23%)
Nov 27, 2020 10.11 10.11 9.842 9.902 240,737 -0.14(-1.39%)
Nov 25, 2020 10.08 10.09 9.817 10.04 532,013 -0.05(-0.52%)
Nov 24, 2020 10.11 10.20 10.01 10.09 526,227 +0.26(+2.62%)
Nov 23, 2020 9.619 9.850 9.559 9.837 372,093 +0.24(+2.48%)
Nov 20, 2020 9.572 9.652 9.480 9.599 403,585 -0.01(-0.07%)
Nov 19, 2020 9.546 9.658 9.414 9.605 255,833 +0.01(+0.07%)
Nov 18, 2020 9.678 9.850 9.592 9.599 372,953 +0.02(+0.21%)
Nov 17, 2020 9.553 9.678 9.493 9.579 382,013 +0.03(+0.28%)
Nov 16, 2020 9.295 9.649 9.255 9.553 434,636 +0.39(+4.26%)
Nov 13, 2020 8.925 9.220 8.925 9.162 269,561 +0.28(+3.12%)
Nov 12, 2020 8.931 9.010 8.779 8.885 278,850 -0.11(-1.18%)
Nov 11, 2020 9.215 9.215 8.858 8.991 385,356 -0.16(-1.73%)
Nov 10, 2020 8.938 9.229 8.753 9.149 545,123 +0.32(+3.67%)
Nov 09, 2020 8.911 9.070 8.819 8.825 528,744 +0.26(+3.01%)
Nov 06, 2020 8.594 8.726 8.482 8.568 248,837 -0.07(-0.77%)
Nov 05, 2020 8.475 8.746 8.475 8.634 250,776 +0.09(+1.08%)
Nov 04, 2020 8.488 8.587 8.396 8.541 260,869 -0.03(-0.31%)
Nov 03, 2020 8.634 8.634 8.528 8.568 261,704 +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.