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 (%)
Dec 31, 2020 9.538 9.538 9.538 416,203 +0.01(+0.07%)
Dec 30, 2020 9.602 9.724 9.512 9.531 416,203 -0.05(-0.54%)
Dec 29, 2020 9.768 9.768 9.576 9.583 358,650 -0.15(-1.51%)
Dec 28, 2020 9.678 9.832 9.678 9.730 269,286 +0.08(+0.86%)
Dec 24, 2020 9.653 9.710 9.557 9.647 94,921 -0.03(-0.26%)
Dec 23, 2020 9.570 9.723 9.525 9.672 230,093 +0.13(+1.41%)
Dec 22, 2020 9.525 9.592 9.461 9.538 303,931 -0.03(-0.33%)
Dec 21, 2020 9.449 9.640 9.410 9.570 413,780 +0.01(+0.13%)
Dec 18, 2020 9.730 9.972 9.551 9.557 1,157,852 -0.17(-1.77%)
Dec 17, 2020 9.768 9.851 9.730 9.730 411,238 -0.02(-0.20%)
Dec 16, 2020 9.800 9.817 9.717 9.749 204,173 -0.03(-0.26%)
Dec 15, 2020 9.583 9.806 9.583 9.774 302,241 +0.17(+1.80%)
Dec 14, 2020 9.659 9.717 9.583 9.602 295,277 +0.00(+0.00%)
Dec 11, 2020 9.513 9.608 9.461 9.602 260,485 +0.04(+0.47%)
Dec 10, 2020 9.513 9.595 9.442 9.557 234,720 +0.03(+0.27%)
Dec 09, 2020 9.576 9.647 9.449 9.532 290,510 -0.04(-0.47%)
Dec 08, 2020 9.417 9.634 9.417 9.576 296,710 +0.11(+1.21%)
Dec 07, 2020 9.615 9.615 9.391 9.461 261,411 -0.11(-1.20%)
Dec 04, 2020 9.449 9.640 9.430 9.576 288,209 +0.15(+1.63%)
Dec 03, 2020 9.430 9.500 9.353 9.423 245,402 +0.03(+0.34%)
Dec 02, 2020 9.353 9.430 9.264 9.391 245,705 +0.05(+0.55%)
Dec 01, 2020 9.289 9.513 9.212 9.340 332,213 +0.15(+1.60%)
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%)
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.