Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.72 13.72 13.48 13.57 1,343,338 -0.17(-1.25%)
Oct 28, 2021 13.68 13.76 13.59 13.74 788,777 +0.09(+0.66%)
Oct 27, 2021 13.69 13.70 13.58 13.65 908,702 -0.01(-0.11%)
Oct 26, 2021 13.80 13.65 13.67 1,075,823 -0.10(-0.70%)
Oct 25, 2021 13.73 13.82 13.68 13.77 873,503 +0.13(+0.92%)
Oct 22, 2021 13.71 13.72 13.56 13.64 946,392 -0.04(-0.32%)
Oct 21, 2021 13.67 13.75 13.62 13.68 696,217 +0.03(+0.22%)
Oct 20, 2021 13.56 13.72 13.56 13.65 689,537 +0.07(+0.49%)
Oct 19, 2021 13.65 13.67 13.56 13.59 506,170 -0.04(-0.27%)
Oct 18, 2021 13.52 13.64 13.46 13.62 1,010,514 +0.13(+0.93%)
Oct 15, 2021 13.62 13.66 13.49 13.50 950,715 -0.08(-0.60%)
Oct 14, 2021 13.48 13.62 13.42 13.58 1,439,106 +0.15(+1.10%)
Oct 13, 2021 13.44 13.59 13.42 13.43 5,446,927 -0.55(-3.92%)
Oct 12, 2021 13.99 14.02 13.88 13.98 539,602 +0.07(+0.53%)
Oct 11, 2021 13.91 14.04 13.88 13.91 652,840 +0.04(+0.27%)
Oct 08, 2021 13.80 13.96 13.80 13.87 433,123 +0.07(+0.54%)
Oct 07, 2021 13.86 13.91 13.76 13.80 406,960 +0.00(+0.00%)
Oct 06, 2021 13.76 13.81 13.60 13.80 601,575 -0.01(-0.11%)
Oct 05, 2021 13.77 13.94 13.69 13.81 598,765 +0.06(+0.43%)
Oct 04, 2021 13.77 13.85 13.66 13.75 658,827 +0.01(+0.11%)
Oct 01, 2021 13.69 13.78 13.64 13.74 672,830 +0.19(+1.42%)
Sep 30, 2021 13.71 13.77 13.55 13.54 484,877 -0.07(-0.49%)
Sep 29, 2021 13.57 13.91 13.53 13.61 431,021 +0.03(+0.22%)
Sep 28, 2021 13.84 13.88 13.57 13.58 796,208 -0.24(-1.70%)
Sep 27, 2021 13.77 13.92 13.76 13.82 795,034 +0.11(+0.80%)
Sep 24, 2021 13.70 13.80 13.68 13.71 516,992 +0.01(+0.11%)
Sep 23, 2021 13.75 13.77 13.67 13.69 405,013 +0.03(+0.22%)
Sep 22, 2021 13.46 13.73 13.46 13.66 668,811 +0.23(+1.70%)
Sep 21, 2021 13.46 13.54 13.43 13.43 371,423 -0.01(-0.06%)
Sep 20, 2021 13.34 13.46 13.27 13.44 680,491 +0.00(+0.00%)
Sep 17, 2021 13.73 13.78 13.44 13.44 3,344,864 -0.24(-1.72%)
Sep 16, 2021 13.66 13.77 13.66 13.68 488,882 +0.01(+0.11%)
Sep 15, 2021 13.54 13.68 13.54 13.66 418,164 +0.11(+0.81%)
Sep 14, 2021 13.67 13.67 13.52 13.55 327,713 -0.04(-0.32%)
Sep 13, 2021 13.55 13.64 13.50 13.60 400,337 +0.13(+0.98%)
Sep 10, 2021 13.55 13.60 13.45 13.46 384,316 -0.10(-0.76%)
Sep 09, 2021 13.42 13.66 13.40 13.57 589,083 +0.15(+1.09%)
Sep 08, 2021 13.37 13.54 13.37 13.42 438,902 +0.01(+0.06%)
Sep 07, 2021 13.60 13.70 13.41 13.41 623,680 -0.19(-1.40%)
Sep 03, 2021 13.63 13.64 13.57 13.60 409,390 -0.04(-0.27%)
Sep 02, 2021 13.60 13.72 13.60 13.64 485,391 +0.03(+0.22%)
Sep 01, 2021 13.62 13.70 13.53 13.61 450,241 +0.01(+0.05%)
Aug 31, 2021 13.48 13.64 13.48 13.60 417,558 +0.06(+0.43%)
Aug 30, 2021 13.70 13.71 13.48 13.54 540,267 -0.10(-0.70%)
Aug 27, 2021 13.55 13.70 13.55 13.64 721,629 +0.12(+0.92%)
Aug 26, 2021 13.66 13.70 13.51 13.52 612,138 -0.10(-0.75%)
Aug 25, 2021 13.62 13.69 13.54 13.62 667,613 +0.03(+0.21%)
Aug 24, 2021 13.48 13.64 13.46 13.59 629,856 +0.17(+1.25%)
Aug 23, 2021 13.42 13.51 13.38 13.42 637,085 +0.05(+0.38%)
Aug 20, 2021 13.13 13.39 13.08 13.37 1,751,100 +0.20(+1.55%)
Aug 19, 2021 13.25 13.31 13.09 13.17 860,156 -0.12(-0.93%)
Aug 18, 2021 13.41 13.49 13.27 13.29 718,073 -0.15(-1.08%)
Aug 17, 2021 13.37 13.51 13.30 13.44 474,789 +0.04(+0.33%)
Aug 16, 2021 13.45 13.49 13.33 13.39 459,237 -0.09(-0.65%)
Aug 13, 2021 13.44 13.54 13.42 13.48 644,527 +0.05(+0.38%)
Aug 12, 2021 13.31 13.44 13.25 13.43 679,699 +0.13(+0.99%)
Aug 11, 2021 13.41 13.42 13.26 13.30 741,323 -0.05(-0.38%)
Aug 10, 2021 13.27 13.44 13.22 13.35 668,105 +0.13(+0.99%)
Aug 09, 2021 13.41 13.44 13.17 13.22 958,362 -0.17(-1.25%)
Aug 06, 2021 13.31 13.44 13.24 13.38 755,290 +0.18(+1.38%)
Aug 05, 2021 13.16 13.30 13.14 13.20 1,064,825 +0.00(+0.00%)
Aug 04, 2021 13.17 13.25 13.06 13.20 754,548 -0.06(-0.44%)
Aug 03, 2021 13.15 13.26 13.01 13.26 927,977 +0.14(+1.05%)
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.