Ellington Financial Llc (NY: EFC )

15.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 15.25 15.27 14.85 15.19 351,700 -0.08(-0.52%)
Nov 24, 2020 15.30 15.43 15.14 15.27 347,875 +0.39(+2.62%)
Nov 23, 2020 14.55 14.90 14.46 14.88 245,981 +0.36(+2.48%)
Nov 20, 2020 14.48 14.60 14.34 14.52 266,800 -0.01(-0.07%)
Nov 19, 2020 14.44 14.61 14.24 14.53 169,125 +0.01(+0.07%)
Nov 18, 2020 14.64 14.90 14.51 14.52 246,550 +0.03(+0.21%)
Nov 17, 2020 14.45 14.64 14.36 14.49 252,539 +0.04(+0.28%)
Nov 16, 2020 14.06 14.60 14.00 14.45 287,327 +0.59(+4.26%)
Nov 13, 2020 13.50 13.95 13.50 13.86 178,200 +0.42(+3.12%)
Nov 12, 2020 13.51 13.63 13.28 13.44 184,341 -0.16(-1.18%)
Nov 11, 2020 13.94 13.94 13.40 13.60 254,749 -0.24(-1.73%)
Nov 10, 2020 13.52 13.96 13.24 13.84 360,367 +0.49(+3.67%)
Nov 09, 2020 13.48 13.72 13.34 13.35 349,539 +0.39(+3.01%)
Nov 06, 2020 13.00 13.20 12.83 12.96 164,500 -0.10(-0.77%)
Nov 05, 2020 12.82 13.23 12.82 13.06 165,782 +0.14(+1.08%)
Nov 04, 2020 12.84 12.99 12.70 12.92 172,454 -0.04(-0.31%)
Nov 03, 2020 13.06 13.06 12.90 12.96 173,006 +0.04(+0.31%)
Nov 02, 2020 12.50 12.92 12.33 12.92 357,579 +0.68(+5.56%)
Oct 30, 2020 12.30 12.40 12.12 12.24 457,000 -0.16(-1.29%)
Oct 29, 2020 12.21 12.42 12.01 12.40 269,734 +0.05(+0.40%)
Oct 28, 2020 12.48 12.67 12.14 12.35 343,016 -0.33(-2.60%)
Oct 27, 2020 12.84 13.03 12.66 12.68 229,278 -0.20(-1.55%)
Oct 26, 2020 13.00 13.12 12.73 12.88 230,266 -0.26(-1.98%)
Oct 23, 2020 12.95 13.27 12.95 13.14 96,600 +0.25(+1.94%)
Oct 22, 2020 12.81 12.99 12.81 12.89 99,553 +0.10(+0.78%)
Oct 21, 2020 12.90 12.98 12.73 12.79 127,866 -0.15(-1.16%)
Oct 20, 2020 12.90 13.10 12.88 12.94 112,492 +0.11(+0.86%)
Oct 19, 2020 12.99 13.06 12.78 12.83 111,928 -0.12(-0.93%)
Oct 16, 2020 13.05 13.11 12.89 12.95 139,200 -0.17(-1.30%)
Oct 15, 2020 12.83 13.12 12.80 13.12 122,298 +0.25(+1.94%)
Oct 14, 2020 13.02 13.19 12.85 12.87 161,377 -0.01(-0.08%)
Oct 13, 2020 12.95 12.98 12.82 12.88 111,149 -0.17(-1.30%)
Oct 12, 2020 12.90 13.12 12.84 13.05 208,036 +0.10(+0.77%)
Oct 09, 2020 13.30 13.35 12.83 12.95 200,600 -0.16(-1.22%)
Oct 08, 2020 12.71 13.12 12.61 13.11 322,475 +0.51(+4.05%)
Oct 07, 2020 12.62 12.72 12.52 12.60 145,092 +0.07(+0.56%)
Oct 06, 2020 12.67 12.94 12.46 12.53 226,599 -0.05(-0.40%)
Oct 05, 2020 12.88 12.88 12.47 12.58 223,615 -0.16(-1.26%)
Oct 02, 2020 12.21 12.77 12.20 12.74 163,400 +0.35(+2.82%)
Oct 01, 2020 12.26 12.40 12.08 12.39 250,436 +0.13(+1.06%)
Sep 30, 2020 12.50 12.58 12.23 12.26 231,508 -0.16(-1.29%)
Sep 29, 2020 12.62 12.73 12.28 12.42 195,074 -0.41(-3.20%)
Sep 28, 2020 12.74 13.06 12.74 12.83 176,055 +0.22(+1.74%)
Sep 25, 2020 12.25 12.65 12.25 12.61 107,600 +0.32(+2.60%)
Sep 24, 2020 12.23 12.57 12.02 12.29 236,263 +0.13(+1.07%)
Sep 23, 2020 12.56 12.74 12.12 12.16 289,976 -0.41(-3.26%)
Sep 22, 2020 12.46 12.63 12.35 12.57 251,302 +0.08(+0.64%)
Sep 21, 2020 12.88 13.04 12.45 12.49 384,659 -0.70(-5.31%)
Sep 18, 2020 13.17 13.26 12.99 13.19 518,400 +0.08(+0.61%)
Sep 17, 2020 13.00 13.26 12.93 13.11 162,818 +0.00(+0.00%)
Sep 16, 2020 12.64 13.21 12.62 13.11 372,739 +0.55(+4.38%)
Sep 15, 2020 12.56 12.72 12.47 12.56 214,844 +0.06(+0.48%)
Sep 14, 2020 12.31 12.61 12.20 12.50 432,592 +0.26(+2.12%)
Sep 11, 2020 12.23 12.38 12.03 12.24 201,100 -0.02(-0.16%)
Sep 10, 2020 12.48 12.64 12.25 12.26 204,283 -0.21(-1.68%)
Sep 09, 2020 12.49 12.62 12.41 12.47 136,739 +0.06(+0.48%)
Sep 08, 2020 12.41 12.57 12.26 12.41 174,639 +0.00(+0.00%)
Sep 04, 2020 12.65 12.71 12.21 12.41 184,000 -0.05(-0.40%)
Sep 03, 2020 12.50 12.71 12.35 12.46 294,933 +0.04(+0.32%)
Sep 02, 2020 12.43 12.48 12.14 12.42 406,751 -0.04(-0.32%)
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.