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 (%)
Jun 28, 2019 9.810 9.943 9.788 9.926 6,487,326 +0.15(+1.58%)
Jun 27, 2019 9.915 9.993 9.745 9.772 543,816 -0.16(-1.61%)
Jun 26, 2019 9.861 9.987 9.850 9.932 571,177 +0.07(+0.67%)
Jun 25, 2019 10.03 10.04 9.844 9.866 502,586 -0.14(-1.37%)
Jun 24, 2019 9.992 10.09 9.992 10.00 492,743 +0.02(+0.16%)
Jun 21, 2019 10.12 10.12 9.976 9.987 2,508,406 -0.12(-1.19%)
Jun 20, 2019 10.10 10.13 10.05 10.11 580,339 -0.01(-0.05%)
Jun 19, 2019 9.959 10.12 9.948 10.11 690,640 +0.16(+1.60%)
Jun 18, 2019 9.981 10.05 9.943 9.954 590,633 -0.02(-0.22%)
Jun 17, 2019 9.866 10.06 9.866 9.976 1,007,184 +0.12(+1.22%)
Jun 14, 2019 9.778 9.926 9.778 9.855 369,629 +0.06(+0.62%)
Jun 13, 2019 9.817 9.839 9.773 9.795 328,234 +0.00(+0.00%)
Jun 12, 2019 9.789 9.850 9.784 9.795 350,403 -0.04(-0.39%)
Jun 11, 2019 9.778 9.844 9.751 9.833 253,185 +0.05(+0.50%)
Jun 10, 2019 9.877 9.877 9.770 9.784 357,126 -0.07(-0.67%)
Jun 07, 2019 9.674 9.877 9.641 9.850 431,659 +0.20(+2.04%)
Jun 06, 2019 9.581 9.680 9.581 9.652 281,297 +0.07(+0.74%)
Jun 05, 2019 9.652 9.722 9.565 9.581 161,365 -0.08(-0.79%)
Jun 04, 2019 9.619 9.669 9.570 9.658 308,775 +0.09(+0.92%)
Jun 03, 2019 9.537 9.636 9.521 9.570 449,426 +0.06(+0.63%)
May 31, 2019 9.576 9.592 9.460 9.510 415,057 -0.14(-1.42%)
May 30, 2019 9.789 9.789 9.625 9.647 410,636 -0.07(-0.68%)
May 29, 2019 9.707 9.751 9.680 9.713 305,012 -0.03(-0.33%)
May 28, 2019 9.925 9.925 9.696 9.745 344,233 -0.14(-1.38%)
May 24, 2019 9.870 9.898 9.838 9.881 91,022 +0.03(+0.33%)
May 23, 2019 9.914 9.919 9.838 9.849 285,428 -0.07(-0.66%)
May 22, 2019 9.936 9.936 9.898 9.914 152,563 -0.01(-0.11%)
May 21, 2019 9.919 9.936 9.892 9.925 256,823 +0.04(+0.44%)
May 20, 2019 9.881 9.936 9.876 9.881 402,175 +0.00(+0.00%)
May 17, 2019 9.849 9.898 9.843 9.881 194,917 +0.02(+0.22%)
May 16, 2019 9.849 9.914 9.843 9.859 116,369 +0.02(+0.22%)
May 15, 2019 9.865 9.870 9.811 9.838 132,928 -0.02(-0.17%)
May 14, 2019 9.800 9.884 9.800 9.854 208,245 +0.03(+0.28%)
May 13, 2019 9.794 9.859 9.783 9.827 217,928 -0.04(-0.39%)
May 10, 2019 9.827 9.870 9.767 9.865 218,822 -0.02(-0.22%)
May 09, 2019 9.821 9.903 9.811 9.887 504,793 +0.04(+0.44%)
May 08, 2019 9.772 9.892 9.721 9.843 420,997 +0.07(+0.72%)
May 07, 2019 9.783 9.832 9.723 9.772 167,913 -0.06(-0.61%)
May 06, 2019 9.734 9.881 9.729 9.832 140,851 +0.04(+0.44%)
May 03, 2019 9.800 9.821 9.762 9.789 143,797 +0.00(+0.00%)
May 02, 2019 9.843 9.843 9.773 9.789 155,016 -0.04(-0.44%)
May 01, 2019 9.805 9.873 9.740 9.832 126,556 +0.02(+0.22%)
Apr 30, 2019 9.849 9.859 9.783 9.811 190,434 -0.04(-0.39%)
Apr 29, 2019 9.800 9.903 9.800 9.849 235,107 +0.03(+0.28%)
Apr 26, 2019 9.821 9.848 9.789 9.821 244,423 +0.03(+0.28%)
Apr 25, 2019 9.832 9.838 9.751 9.794 217,535 -0.03(-0.27%)
Apr 24, 2019 9.832 9.834 9.794 9.821 276,517 +0.02(+0.22%)
Apr 23, 2019 9.838 9.865 9.778 9.800 288,623 -0.04(-0.38%)
Apr 22, 2019 9.730 9.838 9.724 9.838 342,294 +0.09(+0.89%)
Apr 18, 2019 9.757 9.800 9.738 9.751 138,241 -0.02(-0.17%)
Apr 17, 2019 9.778 9.805 9.665 9.767 308,396 -0.03(-0.33%)
Apr 16, 2019 9.740 9.827 9.740 9.800 272,362 +0.04(+0.44%)
Apr 15, 2019 9.800 9.811 9.708 9.757 283,712 -0.04(-0.44%)
Apr 12, 2019 9.902 9.902 9.773 9.800 294,086 -0.09(-0.87%)
Apr 11, 2019 9.902 9.919 9.854 9.886 328,396 -0.01(-0.05%)
Apr 10, 2019 9.870 9.962 9.870 9.892 270,670 +0.01(+0.05%)
Apr 09, 2019 9.886 9.927 9.828 9.886 237,654 +0.00(+0.00%)
Apr 08, 2019 9.870 9.908 9.811 9.886 405,138 +0.01(+0.11%)
Apr 05, 2019 9.816 9.908 9.773 9.875 337,263 +0.09(+0.94%)
Apr 04, 2019 9.681 9.789 9.676 9.784 367,524 +0.10(+1.06%)
Apr 03, 2019 9.611 9.708 9.611 9.681 275,194 +0.06(+0.62%)
Apr 02, 2019 9.654 9.681 9.611 9.622 498,548 -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.