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

Ellington Financial Llc (NY: EFC )

11.93 -0.09 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 6.543 6.613 6.377 6.505 1,215,297 -0.12(-1.83%)
May 28, 2020 6.760 6.817 6.594 6.626 888,882 -0.13(-1.98%)
May 27, 2020 6.861 6.931 6.424 6.760 793,554 +0.08(+1.23%)
May 26, 2020 6.848 6.912 6.646 6.677 757,682 +0.13(+1.93%)
May 22, 2020 6.475 6.551 6.165 6.551 521,861 +0.12(+1.87%)
May 21, 2020 6.538 6.639 6.222 6.431 730,961 -0.12(-1.84%)
May 20, 2020 6.646 6.861 6.462 6.551 729,155 +0.05(+0.78%)
May 19, 2020 6.500 7.424 6.260 6.500 1,208,734 +0.01(+0.10%)
May 18, 2020 6.317 6.494 6.082 6.494 1,065,519 +0.43(+7.10%)
May 15, 2020 6.101 6.120 5.855 6.063 560,412 -0.09(-1.54%)
May 14, 2020 5.361 6.177 5.177 6.158 1,080,197 +0.61(+11.07%)
May 13, 2020 5.950 5.981 5.332 5.544 1,062,877 -0.46(-7.69%)
May 12, 2020 6.323 6.348 5.943 6.006 972,249 -0.20(-3.16%)
May 11, 2020 6.500 6.500 6.184 6.203 976,600 -0.30(-4.58%)
May 08, 2020 6.450 6.551 6.019 6.500 1,399,687 +0.25(+4.05%)
May 07, 2020 6.089 6.393 6.089 6.247 806,775 +0.18(+3.03%)
May 06, 2020 6.285 6.342 6.000 6.063 666,557 -0.16(-2.54%)
May 05, 2020 6.450 6.663 6.165 6.222 682,566 -0.04(-0.71%)
May 04, 2020 6.215 6.310 5.968 6.266 629,821 -0.08(-1.30%)
May 01, 2020 6.342 6.538 6.234 6.348 942,446 -0.23(-3.46%)
Apr 30, 2020 6.734 6.937 6.421 6.576 1,169,149 -0.33(-4.77%)
Apr 29, 2020 6.747 7.006 6.589 6.905 1,408,298 +0.30(+4.60%)
Apr 28, 2020 6.551 6.730 6.432 6.601 1,185,914 +0.31(+4.89%)
Apr 27, 2020 6.206 6.382 6.108 6.294 948,463 +0.09(+1.52%)
Apr 24, 2020 6.243 6.287 6.011 6.199 786,327 +0.10(+1.65%)
Apr 23, 2020 6.061 6.369 6.061 6.099 832,477 +0.03(+0.41%)
Apr 22, 2020 6.306 6.319 5.885 6.074 757,659 -0.08(-1.33%)
Apr 21, 2020 5.917 6.193 5.917 6.155 1,088,413 +0.07(+1.14%)
Apr 20, 2020 5.948 6.212 5.948 6.086 826,475 -0.16(-2.52%)
Apr 17, 2020 6.042 6.269 5.898 6.243 1,616,756 +0.46(+8.04%)
Apr 16, 2020 5.973 6.042 5.716 5.779 1,454,292 -0.16(-2.65%)
Apr 15, 2020 5.898 6.168 5.653 5.936 2,004,131 -0.35(-5.59%)
Apr 14, 2020 6.589 6.589 5.942 6.287 3,859,175 +0.04(+0.70%)
Apr 13, 2020 6.796 6.909 5.691 6.243 3,838,214 -0.69(-9.96%)
Apr 09, 2020 5.936 7.431 5.936 6.934 8,702,303 +1.21(+21.05%)
Apr 08, 2020 5.044 5.841 4.780 5.728 18,784,434 +2.45(+74.71%)
Apr 07, 2020 3.021 3.373 3.021 3.279 2,167,878 +0.41(+14.22%)
Apr 06, 2020 2.607 3.034 2.607 2.870 2,014,446 +0.42(+17.18%)
Apr 03, 2020 2.544 2.550 2.311 2.450 1,877,220 -0.13(-4.88%)
Apr 02, 2020 2.795 2.971 2.544 2.575 1,340,946 -0.08(-3.07%)
Apr 01, 2020 3.360 3.392 2.556 2.657 2,151,185 -0.93(-25.92%)
Mar 31, 2020 3.555 3.938 3.367 3.587 2,588,437 -0.01(-0.17%)
Mar 30, 2020 4.265 4.284 3.499 3.593 1,414,425 -0.59(-14.11%)
Mar 27, 2020 3.987 4.300 3.717 4.183 2,367,671 +0.31(+8.10%)
Mar 26, 2020 3.446 4.361 3.139 3.870 5,660,660 +0.50(+14.96%)
Mar 25, 2020 2.678 3.526 2.580 3.366 2,746,038 +0.93(+38.38%)
Mar 24, 2020 3.477 3.624 2.365 2.433 3,202,967 -0.87(-26.26%)
Mar 23, 2020 4.220 4.220 3.108 3.299 1,774,233 -0.88(-21.03%)
Mar 20, 2020 4.042 4.760 4.005 4.177 4,157,750 +0.17(+4.13%)
Mar 19, 2020 3.391 4.300 3.121 4.011 2,245,488 +0.64(+19.16%)
Mar 18, 2020 4.208 4.300 1.991 3.366 3,741,625 -1.12(-24.93%)
Mar 17, 2020 5.682 5.688 4.435 4.484 2,034,059 -1.12(-19.96%)
Mar 16, 2020 6.775 6.892 5.479 5.602 1,359,197 -1.74(-23.75%)
Mar 13, 2020 7.488 7.660 6.616 7.347 1,982,338 +0.20(+2.84%)
Mar 12, 2020 8.508 8.581 7.126 7.144 1,798,315 -1.95(-21.42%)
Mar 11, 2020 9.472 9.515 8.947 9.091 2,164,381 -0.52(-5.43%)
Mar 10, 2020 9.638 9.718 9.355 9.613 1,252,000 +0.20(+2.09%)
Mar 09, 2020 9.405 9.669 9.147 9.417 2,137,902 -0.53(-5.31%)
Mar 06, 2020 10.04 10.10 9.730 9.945 1,413,537 -0.33(-3.17%)
Mar 05, 2020 10.24 10.33 10.17 10.27 882,393 -0.10(-0.95%)
Mar 04, 2020 10.44 10.47 10.23 10.37 846,903 +0.09(+0.84%)
Mar 03, 2020 10.54 10.72 10.17 10.28 1,228,229 -0.28(-2.67%)
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.