Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.54 11.59 11.50 11.50 1,076,817 -0.05(-0.44%)
Jan 30, 2020 11.53 11.61 11.51 11.55 1,051,030 -0.03(-0.27%)
Jan 29, 2020 11.54 11.61 11.51 11.59 937,980 +0.06(+0.49%)
Jan 28, 2020 11.42 11.56 11.41 11.53 1,052,333 +0.16(+1.43%)
Jan 27, 2020 11.40 11.45 11.30 11.37 1,342,315 -0.07(-0.65%)
Jan 24, 2020 11.51 11.51 11.42 11.44 1,079,511 -0.07(-0.60%)
Jan 23, 2020 11.46 11.56 11.45 11.51 1,244,380 +0.03(+0.22%)
Jan 22, 2020 11.50 11.54 11.43 11.49 7,642,152 -0.29(-2.49%)
Jan 21, 2020 11.71 11.87 11.70 11.78 977,356 +0.07(+0.64%)
Jan 17, 2020 11.72 11.72 11.67 11.70 938,127 +0.03(+0.21%)
Jan 16, 2020 11.74 11.75 11.66 11.68 552,898 -0.03(-0.21%)
Jan 15, 2020 11.63 11.76 11.60 11.70 567,124 +0.07(+0.64%)
Jan 14, 2020 11.55 11.63 11.52 11.63 643,570 +0.09(+0.76%)
Jan 13, 2020 11.54 11.55 11.48 11.54 588,799 +0.02(+0.22%)
Jan 10, 2020 11.49 11.54 11.47 11.52 435,999 +0.03(+0.22%)
Jan 09, 2020 11.55 11.57 11.47 11.49 533,432 +0.00(+0.00%)
Jan 08, 2020 11.45 11.50 11.44 11.49 367,113 +0.04(+0.33%)
Jan 07, 2020 11.50 11.50 11.42 11.45 286,688 -0.01(-0.05%)
Jan 06, 2020 11.39 11.48 11.39 11.46 327,681 +0.02(+0.22%)
Jan 03, 2020 11.34 11.45 11.32 11.44 401,414 +0.03(+0.27%)
Jan 02, 2020 11.44 11.44 11.34 11.40 450,531 -0.04(-0.38%)
Dec 31, 2019 11.42 11.47 11.40 11.45 341,210 -0.01(-0.05%)
Dec 30, 2019 11.44 11.50 11.40 11.45 437,956 +0.03(+0.27%)
Dec 27, 2019 11.47 11.47 11.40 11.42 370,282 -0.02(-0.22%)
Dec 26, 2019 11.39 11.47 11.39 11.45 418,152 +0.06(+0.54%)
Dec 24, 2019 11.34 11.41 11.34 11.39 308,487 +0.04(+0.38%)
Dec 23, 2019 11.35 11.38 11.32 11.34 1,014,058 +0.01(+0.05%)
Dec 20, 2019 11.34 11.34 11.28 11.34 853,988 +0.03(+0.27%)
Dec 19, 2019 11.31 11.34 11.28 11.31 462,087 +0.01(+0.05%)
Dec 18, 2019 11.29 11.34 11.25 11.30 636,104 +0.02(+0.16%)
Dec 17, 2019 11.20 11.29 11.20 11.28 886,917 +0.09(+0.83%)
Dec 16, 2019 11.29 11.32 11.18 11.19 992,215 -0.09(-0.82%)
Dec 13, 2019 11.24 11.31 11.24 11.28 287,513 +0.04(+0.39%)
Dec 12, 2019 11.29 11.33 11.24 11.24 301,320 -0.05(-0.44%)
Dec 11, 2019 11.32 11.32 11.24 11.29 443,467 -0.02(-0.22%)
Dec 10, 2019 11.26 11.32 11.25 11.31 447,134 +0.03(+0.27%)
Dec 09, 2019 11.29 11.31 11.24 11.28 345,051 -0.02(-0.16%)
Dec 06, 2019 11.27 11.30 11.25 11.30 818,977 +0.06(+0.55%)
Dec 05, 2019 11.27 11.27 11.18 11.24 456,561 -0.01(-0.06%)
Dec 04, 2019 11.28 11.28 11.22 11.24 421,334 +0.01(+0.06%)
Dec 03, 2019 11.21 11.27 11.16 11.24 416,868 +0.02(+0.22%)
Dec 02, 2019 11.25 11.29 11.21 11.21 630,360 -0.01(-0.11%)
Nov 29, 2019 11.29 11.34 11.22 11.22 673,123 -0.07(-0.60%)
Nov 27, 2019 11.24 11.32 11.16 11.29 1,077,287 +0.09(+0.77%)
Nov 26, 2019 11.13 11.21 11.12 11.21 1,623,028 +0.05(+0.44%)
Nov 25, 2019 11.18 11.20 11.13 11.16 593,648 +0.01(+0.05%)
Nov 22, 2019 11.14 11.18 11.10 11.15 608,745 +0.00(+0.00%)
Nov 21, 2019 11.17 11.19 11.10 11.15 653,089 +0.00(+0.00%)
Nov 20, 2019 11.23 11.27 11.14 11.15 1,089,763 -0.04(-0.38%)
Nov 19, 2019 11.13 11.28 11.13 11.19 8,084,403 -0.38(-3.24%)
Nov 18, 2019 11.59 11.60 11.53 11.57 499,101 +0.01(+0.05%)
Nov 15, 2019 11.45 11.57 11.40 11.56 780,117 +0.15(+1.35%)
Nov 14, 2019 11.45 11.52 11.41 11.41 659,814 -0.02(-0.22%)
Nov 13, 2019 11.45 11.50 11.38 11.43 710,809 -0.02(-0.16%)
Nov 12, 2019 11.61 11.62 11.44 11.45 737,925 -0.14(-1.22%)
Nov 11, 2019 11.57 11.62 11.55 11.59 489,801 +0.05(+0.43%)
Nov 08, 2019 11.49 11.59 11.46 11.54 954,416 +0.12(+1.02%)
Nov 07, 2019 11.40 11.56 11.28 11.43 727,688 +0.12(+1.03%)
Nov 06, 2019 11.21 11.33 11.20 11.31 280,996 +0.10(+0.88%)
Nov 05, 2019 11.37 11.40 11.21 11.21 268,443 -0.15(-1.30%)
Nov 04, 2019 11.36 11.41 11.32 11.36 268,800 +0.01(+0.05%)
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.