Skip to main content

Ellington Financial Llc (NY: EFC )

13.26 +0.11 (+0.85%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.474 9.557 9.091 9.193 1,022,235 -0.31(-3.23%)
Nov 27, 2020 9.698 9.698 9.442 9.500 250,930 -0.13(-1.39%)
Nov 25, 2020 9.672 9.685 9.418 9.634 554,539 -0.05(-0.52%)
Nov 24, 2020 9.704 9.786 9.602 9.685 548,508 +0.25(+2.62%)
Nov 23, 2020 9.228 9.450 9.171 9.437 387,847 +0.23(+2.48%)
Nov 20, 2020 9.184 9.260 9.095 9.209 420,674 -0.01(-0.07%)
Nov 19, 2020 9.158 9.266 9.031 9.215 266,666 +0.01(+0.07%)
Nov 18, 2020 9.285 9.450 9.203 9.209 388,745 +0.02(+0.21%)
Nov 17, 2020 9.164 9.285 9.107 9.190 398,188 +0.03(+0.28%)
Nov 16, 2020 8.917 9.258 8.879 9.164 453,039 +0.37(+4.26%)
Nov 13, 2020 8.562 8.845 8.562 8.790 280,974 +0.27(+3.12%)
Nov 12, 2020 8.568 8.644 8.422 8.524 290,657 -0.10(-1.18%)
Nov 11, 2020 8.841 8.841 8.499 8.625 401,672 -0.15(-1.73%)
Nov 10, 2020 8.575 8.854 8.397 8.778 568,204 +0.31(+3.67%)
Nov 09, 2020 8.549 8.701 8.460 8.467 551,131 +0.25(+3.01%)
Nov 06, 2020 8.245 8.372 8.137 8.219 259,373 -0.06(-0.77%)
Nov 05, 2020 8.131 8.391 8.131 8.283 261,394 +0.09(+1.08%)
Nov 04, 2020 8.143 8.239 8.055 8.194 271,914 -0.03(-0.31%)
Nov 03, 2020 8.283 8.283 8.181 8.219 272,785 +0.03(+0.31%)
Nov 02, 2020 7.928 8.194 7.820 8.194 563,808 +0.43(+5.56%)
Oct 30, 2020 7.801 7.864 7.684 7.763 720,569 -0.10(-1.29%)
Oct 29, 2020 7.744 7.877 7.617 7.864 425,300 +0.09(+1.14%)
Oct 28, 2020 7.857 7.977 7.643 7.776 544,816 -0.21(-2.60%)
Oct 27, 2020 8.084 8.204 7.971 7.983 364,165 -0.13(-1.55%)
Oct 26, 2020 8.185 8.260 8.015 8.109 365,734 -0.16(-1.98%)
Oct 23, 2020 8.153 8.355 8.153 8.273 153,431 +0.16(+1.94%)
Oct 22, 2020 8.065 8.178 8.065 8.116 158,121 +0.06(+0.78%)
Oct 21, 2020 8.122 8.170 8.012 8.053 203,091 -0.09(-1.16%)
Oct 20, 2020 8.122 8.248 8.109 8.147 178,672 +0.07(+0.86%)
Oct 19, 2020 8.178 8.224 8.046 8.078 177,776 -0.08(-0.93%)
Oct 16, 2020 8.216 8.254 8.116 8.153 221,093 -0.11(-1.30%)
Oct 15, 2020 8.078 8.260 8.059 8.260 194,247 +0.16(+1.94%)
Oct 14, 2020 8.197 8.304 8.090 8.103 256,317 -0.01(-0.08%)
Oct 13, 2020 8.153 8.172 8.071 8.109 176,539 -0.11(-1.30%)
Oct 12, 2020 8.122 8.263 8.084 8.216 330,426 +0.06(+0.77%)
Oct 09, 2020 8.374 8.405 8.078 8.153 318,615 -0.10(-1.22%)
Oct 08, 2020 8.002 8.260 7.939 8.254 512,191 +0.32(+4.05%)
Oct 07, 2020 7.946 8.008 7.883 7.933 230,451 +0.04(+0.56%)
Oct 06, 2020 7.977 8.147 7.845 7.889 359,910 -0.03(-0.40%)
Oct 05, 2020 8.109 8.109 7.851 7.920 355,170 -0.10(-1.26%)
Oct 02, 2020 7.687 8.040 7.681 8.021 259,530 +0.22(+2.82%)
Oct 01, 2020 7.719 7.807 7.606 7.801 397,770 +0.08(+1.06%)
Sep 30, 2020 7.870 7.920 7.700 7.719 367,707 -0.10(-1.29%)
Sep 29, 2020 7.946 8.015 7.731 7.820 309,838 -0.20(-2.51%)
Sep 28, 2020 7.965 8.165 7.965 8.021 281,605 +0.14(+1.74%)
Sep 25, 2020 7.658 7.909 7.658 7.884 172,109 +0.20(+2.60%)
Sep 24, 2020 7.646 7.859 7.515 7.683 377,910 +0.08(+1.07%)
Sep 23, 2020 7.852 7.965 7.577 7.602 463,826 -0.26(-3.26%)
Sep 22, 2020 7.790 7.896 7.721 7.859 401,966 +0.05(+0.64%)
Sep 21, 2020 8.052 8.152 7.784 7.809 615,275 -0.44(-5.31%)
Sep 18, 2020 8.234 8.290 8.121 8.246 829,198 +0.05(+0.61%)
Sep 17, 2020 8.127 8.287 8.084 8.196 260,432 +0.00(+0.00%)
Sep 16, 2020 7.902 8.259 7.890 8.196 596,208 +0.34(+4.38%)
Sep 15, 2020 7.852 7.955 7.799 7.852 343,650 +0.04(+0.48%)
Sep 14, 2020 7.696 7.884 7.627 7.815 691,945 +0.16(+2.12%)
Sep 11, 2020 7.646 7.740 7.521 7.652 321,666 -0.01(-0.16%)
Sep 10, 2020 7.802 7.905 7.658 7.665 326,757 -0.13(-1.68%)
Sep 09, 2020 7.809 7.887 7.757 7.796 218,718 +0.04(+0.48%)
Sep 08, 2020 7.759 7.859 7.665 7.759 279,341 +0.00(+0.00%)
Sep 04, 2020 7.909 7.946 7.633 7.759 294,314 -0.03(-0.40%)
Sep 03, 2020 7.815 7.943 7.721 7.790 471,755 +0.03(+0.32%)
Sep 02, 2020 7.771 7.802 7.590 7.765 650,612 -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.