Skip to main content

Ellington Financial Llc (NY: EFC )

13.15 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.467 9.550 9.084 9.187 1,022,986 -0.31(-3.23%)
Nov 27, 2020 9.691 9.691 9.435 9.493 251,115 -0.13(-1.39%)
Nov 25, 2020 9.665 9.677 9.411 9.627 554,946 -0.05(-0.52%)
Nov 24, 2020 9.696 9.779 9.595 9.677 548,911 +0.25(+2.62%)
Nov 23, 2020 9.221 9.443 9.164 9.430 388,132 +0.23(+2.48%)
Nov 20, 2020 9.177 9.253 9.088 9.202 420,983 -0.01(-0.07%)
Nov 19, 2020 9.151 9.259 9.025 9.208 266,861 +0.01(+0.07%)
Nov 18, 2020 9.278 9.443 9.196 9.202 389,030 +0.02(+0.21%)
Nov 17, 2020 9.158 9.278 9.101 9.183 398,480 +0.03(+0.28%)
Nov 16, 2020 8.911 9.251 8.873 9.158 453,372 +0.37(+4.26%)
Nov 13, 2020 8.556 8.839 8.556 8.784 281,181 +0.27(+3.13%)
Nov 12, 2020 8.562 8.638 8.416 8.518 290,871 -0.10(-1.18%)
Nov 11, 2020 8.835 8.835 8.492 8.619 401,967 -0.15(-1.73%)
Nov 10, 2020 8.568 8.847 8.391 8.771 568,622 +0.31(+3.67%)
Nov 09, 2020 8.543 8.695 8.454 8.461 551,536 +0.25(+3.01%)
Nov 06, 2020 8.239 8.366 8.131 8.213 259,564 -0.06(-0.77%)
Nov 05, 2020 8.125 8.385 8.125 8.277 261,586 +0.09(+1.08%)
Nov 04, 2020 8.137 8.232 8.049 8.188 272,114 -0.03(-0.31%)
Nov 03, 2020 8.277 8.277 8.175 8.213 272,985 +0.03(+0.31%)
Nov 02, 2020 7.922 8.188 7.814 8.188 564,222 +0.43(+5.56%)
Oct 30, 2020 7.795 7.859 7.678 7.757 721,099 -0.10(-1.29%)
Oct 29, 2020 7.738 7.871 7.611 7.859 425,612 +0.09(+1.14%)
Oct 28, 2020 7.852 7.971 7.638 7.770 545,217 -0.21(-2.60%)
Oct 27, 2020 8.078 8.198 7.965 7.977 364,432 -0.13(-1.55%)
Oct 26, 2020 8.179 8.254 8.009 8.103 366,003 -0.16(-1.98%)
Oct 23, 2020 8.147 8.349 8.147 8.267 153,543 +0.16(+1.94%)
Oct 22, 2020 8.059 8.172 8.059 8.110 158,237 +0.06(+0.78%)
Oct 21, 2020 8.116 8.164 8.006 8.047 203,240 -0.09(-1.16%)
Oct 20, 2020 8.116 8.242 8.103 8.141 178,803 +0.07(+0.86%)
Oct 19, 2020 8.172 8.218 8.040 8.072 177,907 -0.08(-0.93%)
Oct 16, 2020 8.210 8.248 8.110 8.147 221,255 -0.11(-1.30%)
Oct 15, 2020 8.072 8.254 8.053 8.254 194,390 +0.16(+1.94%)
Oct 14, 2020 8.191 8.298 8.084 8.097 256,505 -0.01(-0.08%)
Oct 13, 2020 8.147 8.166 8.066 8.103 176,669 -0.11(-1.30%)
Oct 12, 2020 8.116 8.257 8.078 8.210 330,669 +0.06(+0.77%)
Oct 09, 2020 8.368 8.399 8.072 8.147 318,849 -0.10(-1.22%)
Oct 08, 2020 7.996 8.254 7.933 8.248 512,567 +0.32(+4.05%)
Oct 07, 2020 7.940 8.003 7.877 7.927 230,620 +0.04(+0.56%)
Oct 06, 2020 7.971 8.141 7.839 7.883 360,174 -0.03(-0.40%)
Oct 05, 2020 8.103 8.103 7.845 7.915 355,431 -0.10(-1.26%)
Oct 02, 2020 7.682 8.034 7.675 8.015 259,721 +0.22(+2.82%)
Oct 01, 2020 7.713 7.801 7.600 7.795 398,063 +0.08(+1.06%)
Sep 30, 2020 7.864 7.915 7.694 7.713 367,977 -0.10(-1.29%)
Sep 29, 2020 7.940 8.009 7.726 7.814 310,066 -0.20(-2.51%)
Sep 28, 2020 7.959 8.159 7.959 8.015 281,812 +0.14(+1.74%)
Sep 25, 2020 7.653 7.903 7.653 7.878 172,236 +0.20(+2.60%)
Sep 24, 2020 7.640 7.853 7.509 7.678 378,188 +0.08(+1.07%)
Sep 23, 2020 7.847 7.959 7.572 7.597 464,167 -0.26(-3.26%)
Sep 22, 2020 7.784 7.890 7.715 7.853 402,261 +0.05(+0.64%)
Sep 21, 2020 8.046 8.146 7.778 7.803 615,727 -0.44(-5.31%)
Sep 18, 2020 8.228 8.284 8.115 8.240 829,807 +0.05(+0.61%)
Sep 17, 2020 8.121 8.281 8.078 8.190 260,624 +0.00(+0.00%)
Sep 16, 2020 7.896 8.253 7.884 8.190 596,646 +0.34(+4.38%)
Sep 15, 2020 7.847 7.950 7.793 7.847 343,902 +0.04(+0.48%)
Sep 14, 2020 7.690 7.878 7.622 7.809 692,453 +0.16(+2.12%)
Sep 11, 2020 7.640 7.734 7.515 7.647 321,902 -0.01(-0.16%)
Sep 10, 2020 7.797 7.900 7.653 7.659 326,997 -0.13(-1.68%)
Sep 09, 2020 7.803 7.881 7.751 7.790 218,879 +0.04(+0.48%)
Sep 08, 2020 7.753 7.853 7.659 7.753 279,546 +0.00(+0.00%)
Sep 04, 2020 7.903 7.940 7.628 7.753 294,530 -0.03(-0.40%)
Sep 03, 2020 7.809 7.937 7.715 7.784 472,101 +0.02(+0.32%)
Sep 02, 2020 7.765 7.797 7.584 7.759 651,089 -0.02(-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.