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 28, 2019 9.818 9.950 9.795 9.934 6,482,563 +0.15(+1.58%)
Jun 27, 2019 9.923 10.000 9.752 9.779 543,417 -0.16(-1.61%)
Jun 26, 2019 9.868 9.994 9.857 9.939 570,758 +0.07(+0.67%)
Jun 25, 2019 10.04 10.05 9.851 9.873 502,217 -0.14(-1.37%)
Jun 24, 2019 10.000 10.10 10.000 10.01 492,381 +0.02(+0.16%)
Jun 21, 2019 10.13 10.13 9.983 9.994 2,506,564 -0.12(-1.19%)
Jun 20, 2019 10.11 10.14 10.05 10.11 579,913 -0.01(-0.05%)
Jun 19, 2019 9.967 10.13 9.956 10.12 690,133 +0.16(+1.60%)
Jun 18, 2019 9.989 10.06 9.950 9.961 590,199 -0.02(-0.22%)
Jun 17, 2019 9.873 10.07 9.873 9.983 1,006,445 +0.12(+1.22%)
Jun 14, 2019 9.786 9.934 9.786 9.862 369,357 +0.06(+0.62%)
Jun 13, 2019 9.824 9.846 9.780 9.802 327,993 +0.00(+0.00%)
Jun 12, 2019 9.797 9.857 9.791 9.802 350,146 -0.04(-0.39%)
Jun 11, 2019 9.786 9.851 9.758 9.840 252,999 +0.05(+0.50%)
Jun 10, 2019 9.884 9.884 9.777 9.791 356,864 -0.07(-0.67%)
Jun 07, 2019 9.681 9.884 9.648 9.857 431,342 +0.20(+2.04%)
Jun 06, 2019 9.588 9.687 9.588 9.659 281,091 +0.07(+0.74%)
Jun 05, 2019 9.659 9.729 9.572 9.588 161,246 -0.08(-0.79%)
Jun 04, 2019 9.627 9.676 9.577 9.665 308,548 +0.09(+0.92%)
Jun 03, 2019 9.544 9.643 9.528 9.577 449,096 +0.06(+0.63%)
May 31, 2019 9.583 9.599 9.467 9.517 414,752 -0.14(-1.42%)
May 30, 2019 9.797 9.797 9.632 9.654 410,335 -0.07(-0.68%)
May 29, 2019 9.714 9.758 9.687 9.720 304,788 -0.03(-0.33%)
May 28, 2019 9.932 9.932 9.703 9.752 343,980 -0.14(-1.38%)
May 24, 2019 9.878 9.905 9.845 9.888 90,955 +0.03(+0.33%)
May 23, 2019 9.921 9.927 9.845 9.856 285,219 -0.07(-0.66%)
May 22, 2019 9.943 9.943 9.905 9.921 152,451 -0.01(-0.11%)
May 21, 2019 9.927 9.943 9.899 9.932 256,635 +0.04(+0.44%)
May 20, 2019 9.888 9.943 9.883 9.888 401,880 +0.00(+0.00%)
May 17, 2019 9.856 9.905 9.850 9.888 194,774 +0.02(+0.22%)
May 16, 2019 9.856 9.921 9.850 9.867 116,283 +0.02(+0.22%)
May 15, 2019 9.872 9.878 9.818 9.845 132,830 -0.02(-0.17%)
May 14, 2019 9.807 9.891 9.807 9.861 208,092 +0.03(+0.28%)
May 13, 2019 9.801 9.867 9.791 9.834 217,768 -0.04(-0.39%)
May 10, 2019 9.834 9.878 9.774 9.872 218,661 -0.02(-0.22%)
May 09, 2019 9.829 9.910 9.818 9.894 504,423 +0.04(+0.44%)
May 08, 2019 9.780 9.899 9.728 9.850 420,688 +0.07(+0.72%)
May 07, 2019 9.791 9.839 9.731 9.780 167,790 -0.06(-0.61%)
May 06, 2019 9.742 9.888 9.736 9.839 140,748 +0.04(+0.44%)
May 03, 2019 9.807 9.829 9.769 9.796 143,691 +0.00(+0.00%)
May 02, 2019 9.850 9.850 9.781 9.796 154,902 -0.04(-0.44%)
May 01, 2019 9.812 9.880 9.747 9.839 126,463 +0.02(+0.22%)
Apr 30, 2019 9.856 9.867 9.791 9.818 190,294 -0.04(-0.39%)
Apr 29, 2019 9.807 9.910 9.807 9.856 234,934 +0.03(+0.28%)
Apr 26, 2019 9.829 9.856 9.796 9.829 244,244 +0.03(+0.28%)
Apr 25, 2019 9.839 9.845 9.758 9.802 217,375 -0.03(-0.27%)
Apr 24, 2019 9.839 9.841 9.802 9.829 276,314 +0.02(+0.22%)
Apr 23, 2019 9.845 9.872 9.785 9.807 288,411 -0.04(-0.38%)
Apr 22, 2019 9.737 9.845 9.731 9.845 342,043 +0.09(+0.89%)
Apr 18, 2019 9.764 9.807 9.745 9.758 138,139 -0.02(-0.17%)
Apr 17, 2019 9.785 9.812 9.672 9.775 308,169 -0.03(-0.33%)
Apr 16, 2019 9.748 9.834 9.748 9.807 272,162 +0.04(+0.44%)
Apr 15, 2019 9.807 9.818 9.715 9.764 283,504 -0.04(-0.44%)
Apr 12, 2019 9.910 9.910 9.780 9.807 293,870 -0.09(-0.87%)
Apr 11, 2019 9.910 9.926 9.861 9.893 328,155 -0.01(-0.05%)
Apr 10, 2019 9.877 9.969 9.877 9.899 270,472 +0.01(+0.05%)
Apr 09, 2019 9.893 9.934 9.835 9.893 237,479 +0.00(+0.00%)
Apr 08, 2019 9.877 9.915 9.818 9.893 404,841 +0.01(+0.11%)
Apr 05, 2019 9.823 9.915 9.780 9.883 337,016 +0.09(+0.94%)
Apr 04, 2019 9.688 9.796 9.683 9.791 367,254 +0.10(+1.06%)
Apr 03, 2019 9.618 9.715 9.618 9.688 274,992 +0.06(+0.62%)
Apr 02, 2019 9.661 9.688 9.618 9.629 498,182 -0.04(-0.45%)
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.