Ellington Financial Llc (NY: EFC )

19.09 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 19.04 19.13 18.86 19.10 357,453 +0.03(+0.16%)
Jun 21, 2021 18.86 19.12 18.81 19.07 475,222 +0.31(+1.65%)
Jun 18, 2021 18.74 18.81 18.52 18.76 1,091,442 -0.07(-0.37%)
Jun 17, 2021 19.25 19.32 18.68 18.83 1,038,419 -0.42(-2.18%)
Jun 16, 2021 19.12 19.34 19.08 19.25 443,593 +0.13(+0.68%)
Jun 15, 2021 19.37 19.44 19.09 19.12 521,154 -0.28(-1.44%)
Jun 14, 2021 19.22 19.40 19.22 19.40 383,455 +0.18(+0.94%)
Jun 11, 2021 19.29 19.29 19.02 19.22 426,377 -0.10(-0.52%)
Jun 10, 2021 19.37 19.45 19.28 19.32 565,861 +0.00(+0.00%)
Jun 09, 2021 19.24 19.47 19.24 19.32 981,336 +0.09(+0.47%)
Jun 08, 2021 19.19 19.39 19.18 19.23 911,124 -0.02(-0.10%)
Jun 07, 2021 18.97 19.28 18.96 19.25 629,419 +0.29(+1.53%)
Jun 04, 2021 18.98 19.03 18.87 18.96 351,391 +0.02(+0.11%)
Jun 03, 2021 18.98 19.05 18.85 18.94 437,574 -0.09(-0.47%)
Jun 02, 2021 18.98 19.04 18.89 19.03 504,933 +0.03(+0.16%)
Jun 01, 2021 18.90 19.09 18.85 19.00 553,273 +0.12(+0.64%)
May 28, 2021 18.79 18.93 18.67 18.88 573,383 +0.10(+0.53%)
May 27, 2021 18.90 19.00 18.78 18.78 531,862 -0.27(-1.42%)
May 26, 2021 18.83 19.08 18.79 19.05 691,197 +0.25(+1.33%)
May 25, 2021 19.09 19.09 18.79 18.80 583,274 -0.23(-1.21%)
May 24, 2021 19.00 19.09 18.90 19.03 524,808 +0.05(+0.26%)
May 21, 2021 19.10 19.21 18.92 18.98 444,388 -0.08(-0.42%)
May 20, 2021 19.13 19.13 18.92 19.06 507,240 +0.06(+0.32%)
May 19, 2021 18.95 19.05 18.77 19.00 591,368 -0.02(-0.11%)
May 18, 2021 19.29 19.30 19.00 19.02 668,475 -0.27(-1.40%)
May 17, 2021 18.99 19.35 18.71 19.29 1,113,835 +0.30(+1.58%)
May 14, 2021 18.80 19.02 18.77 18.99 1,306,821 +0.19(+1.01%)
May 13, 2021 18.55 18.94 18.46 18.80 10,800,754 +0.34(+1.84%)
May 12, 2021 18.80 18.90 18.38 18.46 1,822,267 -0.33(-1.76%)
May 11, 2021 18.73 18.98 18.65 18.79 4,002,237 +0.92(+5.15%)
May 10, 2021 18.25 18.30 17.85 17.87 578,076 -0.29(-1.60%)
May 07, 2021 18.05 18.29 17.96 18.16 907,719 +0.29(+1.62%)
May 06, 2021 17.89 17.92 17.73 17.87 381,744 +0.07(+0.39%)
May 05, 2021 17.80 17.89 17.65 17.80 351,819 +0.00(+0.00%)
May 04, 2021 17.87 17.92 17.70 17.80 444,238 -0.10(-0.56%)
May 03, 2021 18.12 18.12 17.87 17.90 548,170 -0.04(-0.22%)
Apr 30, 2021 17.96 18.13 17.90 17.94 416,700 -0.06(-0.33%)
Apr 29, 2021 18.20 18.34 17.98 18.00 585,366 -0.23(-1.26%)
Apr 28, 2021 18.44 18.44 18.22 18.23 691,476 -0.13(-0.71%)
Apr 27, 2021 18.18 18.40 18.14 18.36 720,174 +0.27(+1.49%)
Apr 26, 2021 18.27 18.33 18.08 18.09 478,779 -0.09(-0.50%)
Apr 23, 2021 17.86 18.25 17.79 18.18 607,000 +0.45(+2.54%)
Apr 22, 2021 17.82 17.95 17.70 17.73 454,625 -0.07(-0.39%)
Apr 21, 2021 17.48 17.84 17.41 17.80 421,238 +0.30(+1.71%)
Apr 20, 2021 17.50 17.58 17.40 17.50 520,774 +0.00(+0.00%)
Apr 19, 2021 17.64 17.73 17.48 17.50 473,070 -0.13(-0.74%)
Apr 16, 2021 17.97 18.00 17.61 17.63 560,100 -0.11(-0.62%)
Apr 15, 2021 17.70 18.01 17.62 17.74 548,107 +0.09(+0.51%)
Apr 14, 2021 17.60 17.89 17.52 17.65 376,209 +0.13(+0.74%)
Apr 13, 2021 17.62 17.64 17.41 17.52 413,091 -0.06(-0.34%)
Apr 12, 2021 17.60 17.83 17.54 17.58 529,204 +0.01(+0.06%)
Apr 09, 2021 17.72 17.78 17.56 17.57 267,300 -0.08(-0.45%)
Apr 08, 2021 17.61 17.83 17.51 17.65 468,032 +0.09(+0.51%)
Apr 07, 2021 17.25 17.58 17.24 17.56 299,385 +0.34(+1.97%)
Apr 06, 2021 17.10 17.30 17.08 17.22 366,629 +0.15(+0.88%)
Apr 05, 2021 16.86 17.26 16.62 17.07 769,241 +0.76(+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.