Skip to main content

Ellington Financial Llc (NY: EFC )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.80 12.89 12.75 12.84 598,198 +0.03(+0.26%)
Jun 29, 2021 12.88 12.94 12.78 12.81 454,687 -0.05(-0.37%)
Jun 28, 2021 12.94 13.00 12.74 12.86 573,437 -0.08(-0.62%)
Jun 25, 2021 12.97 13.04 12.92 12.94 877,108 +0.02(+0.15%)
Jun 24, 2021 12.82 12.97 12.73 12.92 540,818 +0.19(+1.46%)
Jun 23, 2021 12.73 12.78 12.66 12.73 574,826 +0.02(+0.16%)
Jun 22, 2021 12.67 12.73 12.55 12.71 537,202 +0.02(+0.16%)
Jun 21, 2021 12.55 12.72 12.52 12.69 714,192 +0.21(+1.65%)
Jun 18, 2021 12.47 12.52 12.33 12.48 1,640,285 -0.05(-0.37%)
Jun 17, 2021 12.81 12.86 12.43 12.53 1,560,599 -0.28(-2.18%)
Jun 16, 2021 12.72 12.87 12.70 12.81 666,658 +0.09(+0.68%)
Jun 15, 2021 12.89 12.94 12.70 12.72 783,222 -0.19(-1.44%)
Jun 14, 2021 12.79 12.91 12.79 12.91 576,279 +0.12(+0.94%)
Jun 11, 2021 12.84 12.84 12.66 12.79 640,785 -0.07(-0.52%)
Jun 10, 2021 12.89 12.94 12.83 12.86 850,410 +0.00(+0.00%)
Jun 09, 2021 12.80 12.95 12.80 12.86 1,474,811 +0.06(+0.47%)
Jun 08, 2021 12.77 12.90 12.76 12.80 1,369,292 -0.01(-0.10%)
Jun 07, 2021 12.62 12.83 12.62 12.81 945,929 +0.19(+1.53%)
Jun 04, 2021 12.63 12.66 12.56 12.62 528,091 +0.01(+0.11%)
Jun 03, 2021 12.63 12.68 12.54 12.60 657,612 -0.06(-0.47%)
Jun 02, 2021 12.63 12.67 12.57 12.66 758,844 +0.02(+0.16%)
Jun 01, 2021 12.58 12.70 12.54 12.64 831,492 +0.08(+0.64%)
May 28, 2021 12.50 12.60 12.42 12.56 861,715 +0.07(+0.53%)
May 27, 2021 12.58 12.64 12.50 12.50 799,314 -0.08(-0.63%)
May 26, 2021 12.43 12.60 12.40 12.58 1,047,017 +0.17(+1.33%)
May 25, 2021 12.60 12.60 12.40 12.41 883,537 -0.15(-1.21%)
May 24, 2021 12.54 12.60 12.48 12.56 794,973 +0.03(+0.26%)
May 21, 2021 12.61 12.68 12.49 12.53 673,154 -0.05(-0.42%)
May 20, 2021 12.63 12.63 12.49 12.58 768,361 +0.04(+0.32%)
May 19, 2021 12.51 12.58 12.39 12.54 895,797 -0.01(-0.11%)
May 18, 2021 12.73 12.74 12.54 12.56 1,012,598 -0.18(-1.40%)
May 17, 2021 12.54 12.77 12.35 12.73 1,687,225 +0.20(+1.58%)
May 14, 2021 12.41 12.56 12.39 12.54 1,979,558 +0.13(+1.01%)
May 13, 2021 12.25 12.50 12.19 12.41 16,360,864 +0.22(+1.84%)
May 12, 2021 12.41 12.48 12.13 12.19 2,760,350 -0.22(-1.76%)
May 11, 2021 12.36 12.53 12.31 12.40 6,062,545 +0.61(+5.15%)
May 10, 2021 12.05 12.08 11.78 11.80 875,663 -0.19(-1.60%)
May 07, 2021 11.92 12.07 11.86 11.99 1,375,002 +0.19(+1.62%)
May 06, 2021 11.81 11.83 11.70 11.80 578,261 +0.05(+0.39%)
May 05, 2021 11.75 11.81 11.65 11.75 532,931 +0.00(+0.00%)
May 04, 2021 11.80 11.83 11.68 11.75 672,926 -0.07(-0.56%)
May 03, 2021 11.96 11.96 11.80 11.82 830,361 -0.03(-0.22%)
Apr 30, 2021 11.86 11.97 11.82 11.84 631,212 -0.04(-0.33%)
Apr 29, 2021 12.01 12.11 11.87 11.88 886,706 -0.06(-0.50%)
Apr 28, 2021 12.08 12.08 11.94 11.94 1,055,546 -0.09(-0.71%)
Apr 27, 2021 11.91 12.05 11.88 12.03 1,099,354 +0.18(+1.49%)
Apr 26, 2021 11.97 12.01 11.84 11.85 730,861 -0.06(-0.50%)
Apr 23, 2021 11.70 11.96 11.65 11.91 926,592 +0.29(+2.54%)
Apr 22, 2021 11.67 11.76 11.60 11.61 693,990 -0.05(-0.39%)
Apr 21, 2021 11.45 11.69 11.41 11.66 643,024 +0.20(+1.71%)
Apr 20, 2021 11.46 11.51 11.40 11.46 794,967 +0.00(+0.00%)
Apr 19, 2021 11.56 11.61 11.45 11.46 722,147 -0.09(-0.74%)
Apr 16, 2021 11.77 11.79 11.54 11.55 854,999 -0.07(-0.62%)
Apr 15, 2021 11.60 11.80 11.54 11.62 836,691 +0.06(+0.51%)
Apr 14, 2021 11.53 11.72 11.48 11.56 574,287 +0.09(+0.74%)
Apr 13, 2021 11.54 11.56 11.41 11.48 630,588 -0.04(-0.34%)
Apr 12, 2021 11.53 11.68 11.49 11.52 807,836 +0.01(+0.06%)
Apr 09, 2021 11.61 11.65 11.50 11.51 408,036 -0.05(-0.45%)
Apr 08, 2021 11.54 11.68 11.47 11.56 714,456 +0.06(+0.51%)
Apr 07, 2021 11.30 11.52 11.29 11.50 457,014 +0.22(+1.97%)
Apr 06, 2021 11.20 11.33 11.19 11.28 559,663 +0.10(+0.88%)
Apr 05, 2021 11.04 11.31 10.89 11.18 1,174,255 +0.50(+4.66%)
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.