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 (%)
Dec 31, 2020 9.531 9.531 9.531 416,509 +0.01(+0.07%)
Dec 30, 2020 9.595 9.717 9.505 9.524 416,509 -0.05(-0.54%)
Dec 29, 2020 9.761 9.761 9.569 9.576 358,914 -0.15(-1.51%)
Dec 28, 2020 9.671 9.825 9.671 9.722 269,484 +0.08(+0.86%)
Dec 24, 2020 9.646 9.703 9.550 9.639 94,991 -0.03(-0.26%)
Dec 23, 2020 9.563 9.716 9.518 9.665 230,262 +0.13(+1.41%)
Dec 22, 2020 9.518 9.585 9.454 9.531 304,154 -0.03(-0.33%)
Dec 21, 2020 9.442 9.633 9.403 9.563 414,084 +0.01(+0.13%)
Dec 18, 2020 9.722 9.965 9.544 9.550 1,158,703 -0.17(-1.77%)
Dec 17, 2020 9.761 9.844 9.722 9.722 411,540 -0.02(-0.20%)
Dec 16, 2020 9.793 9.810 9.710 9.742 204,323 -0.03(-0.26%)
Dec 15, 2020 9.576 9.799 9.576 9.767 302,463 +0.17(+1.80%)
Dec 14, 2020 9.652 9.710 9.576 9.595 295,494 +0.00(+0.00%)
Dec 11, 2020 9.506 9.601 9.454 9.595 260,676 +0.04(+0.47%)
Dec 10, 2020 9.506 9.588 9.435 9.550 234,892 +0.03(+0.27%)
Dec 09, 2020 9.569 9.639 9.442 9.525 290,724 -0.04(-0.47%)
Dec 08, 2020 9.410 9.627 9.410 9.569 296,928 +0.11(+1.21%)
Dec 07, 2020 9.608 9.608 9.384 9.454 261,603 -0.11(-1.20%)
Dec 04, 2020 9.442 9.633 9.423 9.569 288,421 +0.15(+1.63%)
Dec 03, 2020 9.423 9.493 9.346 9.416 245,583 +0.03(+0.34%)
Dec 02, 2020 9.346 9.423 9.257 9.384 245,885 +0.05(+0.55%)
Dec 01, 2020 9.282 9.506 9.206 9.333 332,457 +0.15(+1.60%)
Nov 30, 2020 9.467 9.550 9.084 9.187 1,022,986 -0.31(-3.23%)
Nov 27, 2020 9.691 9.691 9.435 9.493 251,115 -0.13(-1.39%)
Nov 25, 2020 9.665 9.677 9.411 9.627 554,946 -0.05(-0.52%)
Nov 24, 2020 9.696 9.779 9.595 9.677 548,911 +0.25(+2.62%)
Nov 23, 2020 9.221 9.443 9.164 9.430 388,132 +0.23(+2.48%)
Nov 20, 2020 9.177 9.253 9.088 9.202 420,983 -0.01(-0.07%)
Nov 19, 2020 9.151 9.259 9.025 9.208 266,861 +0.01(+0.07%)
Nov 18, 2020 9.278 9.443 9.196 9.202 389,030 +0.02(+0.21%)
Nov 17, 2020 9.158 9.278 9.101 9.183 398,480 +0.03(+0.28%)
Nov 16, 2020 8.911 9.251 8.873 9.158 453,372 +0.37(+4.26%)
Nov 13, 2020 8.556 8.839 8.556 8.784 281,181 +0.27(+3.13%)
Nov 12, 2020 8.562 8.638 8.416 8.518 290,871 -0.10(-1.18%)
Nov 11, 2020 8.835 8.835 8.492 8.619 401,967 -0.15(-1.73%)
Nov 10, 2020 8.568 8.847 8.391 8.771 568,622 +0.31(+3.67%)
Nov 09, 2020 8.543 8.695 8.454 8.461 551,536 +0.25(+3.01%)
Nov 06, 2020 8.239 8.366 8.131 8.213 259,564 -0.06(-0.77%)
Nov 05, 2020 8.125 8.385 8.125 8.277 261,586 +0.09(+1.08%)
Nov 04, 2020 8.137 8.232 8.049 8.188 272,114 -0.03(-0.31%)
Nov 03, 2020 8.277 8.277 8.175 8.213 272,985 +0.03(+0.31%)
Nov 02, 2020 7.922 8.188 7.814 8.188 564,222 +0.43(+5.56%)
Oct 30, 2020 7.795 7.859 7.678 7.757 721,099 -0.10(-1.29%)
Oct 29, 2020 7.738 7.871 7.611 7.859 425,612 +0.09(+1.14%)
Oct 28, 2020 7.852 7.971 7.638 7.770 545,217 -0.21(-2.60%)
Oct 27, 2020 8.078 8.198 7.965 7.977 364,432 -0.13(-1.55%)
Oct 26, 2020 8.179 8.254 8.009 8.103 366,003 -0.16(-1.98%)
Oct 23, 2020 8.147 8.349 8.147 8.267 153,543 +0.16(+1.94%)
Oct 22, 2020 8.059 8.172 8.059 8.110 158,237 +0.06(+0.78%)
Oct 21, 2020 8.116 8.164 8.006 8.047 203,240 -0.09(-1.16%)
Oct 20, 2020 8.116 8.242 8.103 8.141 178,803 +0.07(+0.86%)
Oct 19, 2020 8.172 8.218 8.040 8.072 177,907 -0.08(-0.93%)
Oct 16, 2020 8.210 8.248 8.110 8.147 221,255 -0.11(-1.30%)
Oct 15, 2020 8.072 8.254 8.053 8.254 194,390 +0.16(+1.94%)
Oct 14, 2020 8.191 8.298 8.084 8.097 256,505 -0.01(-0.08%)
Oct 13, 2020 8.147 8.166 8.066 8.103 176,669 -0.11(-1.30%)
Oct 12, 2020 8.116 8.257 8.078 8.210 330,669 +0.06(+0.77%)
Oct 09, 2020 8.368 8.399 8.072 8.147 318,849 -0.10(-1.22%)
Oct 08, 2020 7.996 8.254 7.933 8.248 512,567 +0.32(+4.05%)
Oct 07, 2020 7.940 8.003 7.877 7.927 230,620 +0.04(+0.56%)
Oct 06, 2020 7.971 8.141 7.839 7.883 360,174 -0.03(-0.40%)
Oct 05, 2020 8.103 8.103 7.845 7.915 355,431 -0.10(-1.26%)
Oct 02, 2020 7.682 8.034 7.675 8.015 259,721 +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.