Skip to main content

Ellington Financial Llc (NY: EFC )

13.25 +0.10 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.79 12.88 12.75 12.83 598,637 +0.03(+0.26%)
Jun 29, 2021 12.87 12.93 12.77 12.80 455,021 -0.05(-0.37%)
Jun 28, 2021 12.93 12.99 12.73 12.85 573,859 -0.08(-0.62%)
Jun 25, 2021 12.96 13.03 12.91 12.93 877,753 +0.02(+0.15%)
Jun 24, 2021 12.81 12.96 12.72 12.91 541,215 +0.19(+1.46%)
Jun 23, 2021 12.72 12.77 12.65 12.72 575,248 +0.02(+0.16%)
Jun 22, 2021 12.66 12.72 12.54 12.70 537,597 +0.02(+0.16%)
Jun 21, 2021 12.54 12.71 12.51 12.68 714,717 +0.21(+1.65%)
Jun 18, 2021 12.46 12.51 12.32 12.47 1,641,491 -0.05(-0.37%)
Jun 17, 2021 12.80 12.85 12.42 12.52 1,561,746 -0.28(-2.18%)
Jun 16, 2021 12.71 12.86 12.69 12.80 667,148 +0.09(+0.68%)
Jun 15, 2021 12.88 12.93 12.69 12.71 783,797 -0.19(-1.44%)
Jun 14, 2021 12.78 12.90 12.78 12.90 576,703 +0.12(+0.94%)
Jun 11, 2021 12.83 12.83 12.65 12.78 641,256 -0.07(-0.52%)
Jun 10, 2021 12.88 12.93 12.82 12.85 851,035 +0.00(+0.00%)
Jun 09, 2021 12.79 12.94 12.79 12.85 1,475,895 +0.06(+0.47%)
Jun 08, 2021 12.76 12.89 12.75 12.79 1,370,299 -0.01(-0.10%)
Jun 07, 2021 12.61 12.82 12.61 12.80 946,624 +0.19(+1.53%)
Jun 04, 2021 12.62 12.65 12.55 12.61 528,480 +0.01(+0.11%)
Jun 03, 2021 12.62 12.67 12.53 12.59 658,096 -0.06(-0.47%)
Jun 02, 2021 12.62 12.66 12.56 12.65 759,401 +0.02(+0.16%)
Jun 01, 2021 12.57 12.69 12.53 12.63 832,103 +0.08(+0.64%)
May 28, 2021 12.49 12.59 12.41 12.55 862,348 +0.07(+0.53%)
May 27, 2021 12.57 12.63 12.49 12.49 799,902 -0.08(-0.64%)
May 26, 2021 12.42 12.59 12.40 12.57 1,047,786 +0.16(+1.33%)
May 25, 2021 12.59 12.59 12.40 12.40 884,186 -0.15(-1.21%)
May 24, 2021 12.53 12.59 12.47 12.55 795,557 +0.03(+0.26%)
May 21, 2021 12.60 12.67 12.48 12.52 673,648 -0.05(-0.42%)
May 20, 2021 12.62 12.62 12.48 12.57 768,926 +0.04(+0.32%)
May 19, 2021 12.50 12.57 12.38 12.53 896,455 -0.01(-0.11%)
May 18, 2021 12.73 12.73 12.53 12.55 1,013,342 -0.18(-1.40%)
May 17, 2021 12.53 12.76 12.35 12.73 1,688,464 +0.20(+1.58%)
May 14, 2021 12.40 12.55 12.39 12.53 1,981,012 +0.13(+1.01%)
May 13, 2021 12.24 12.49 12.18 12.40 16,372,883 +0.22(+1.84%)
May 12, 2021 12.40 12.47 12.12 12.18 2,762,377 -0.22(-1.76%)
May 11, 2021 12.36 12.52 12.30 12.40 6,066,998 +0.61(+5.15%)
May 10, 2021 12.04 12.07 11.78 11.79 876,306 -0.19(-1.60%)
May 07, 2021 11.91 12.07 11.85 11.98 1,376,012 +0.19(+1.62%)
May 06, 2021 11.80 11.82 11.70 11.79 578,686 +0.05(+0.39%)
May 05, 2021 11.74 11.80 11.64 11.74 533,323 +0.00(+0.00%)
May 04, 2021 11.79 11.82 11.68 11.74 673,421 -0.07(-0.56%)
May 03, 2021 11.95 11.95 11.79 11.81 830,971 -0.03(-0.22%)
Apr 30, 2021 11.85 11.96 11.81 11.83 631,676 -0.04(-0.33%)
Apr 29, 2021 12.01 12.10 11.86 11.87 887,357 -0.06(-0.50%)
Apr 28, 2021 12.07 12.07 11.93 11.93 1,056,322 -0.09(-0.71%)
Apr 27, 2021 11.90 12.04 11.87 12.02 1,100,162 +0.18(+1.49%)
Apr 26, 2021 11.96 12.00 11.84 11.84 731,398 -0.06(-0.50%)
Apr 23, 2021 11.69 11.95 11.65 11.90 927,273 +0.29(+2.54%)
Apr 22, 2021 11.67 11.75 11.59 11.61 694,500 -0.05(-0.39%)
Apr 21, 2021 11.44 11.68 11.40 11.65 643,497 +0.20(+1.71%)
Apr 20, 2021 11.46 11.50 11.39 11.46 795,551 +0.00(+0.00%)
Apr 19, 2021 11.55 11.61 11.44 11.46 722,677 -0.09(-0.74%)
Apr 16, 2021 11.76 11.78 11.53 11.54 855,627 -0.07(-0.62%)
Apr 15, 2021 11.59 11.79 11.53 11.61 837,306 +0.06(+0.51%)
Apr 14, 2021 11.52 11.71 11.47 11.55 574,709 +0.09(+0.74%)
Apr 13, 2021 11.53 11.55 11.40 11.47 631,051 -0.04(-0.34%)
Apr 12, 2021 11.52 11.67 11.48 11.51 808,429 +0.01(+0.06%)
Apr 09, 2021 11.60 11.64 11.49 11.50 408,336 -0.05(-0.45%)
Apr 08, 2021 11.53 11.67 11.46 11.55 714,981 +0.06(+0.51%)
Apr 07, 2021 11.29 11.51 11.29 11.49 457,350 +0.22(+1.97%)
Apr 06, 2021 11.19 11.32 11.18 11.27 560,074 +0.10(+0.88%)
Apr 05, 2021 11.04 11.30 10.88 11.17 1,175,118 +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.