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 (%)
Nov 30, 2020 10.21 10.30 9.796 9.906 948,694 -0.33(-3.23%)
Nov 27, 2020 10.45 10.45 10.17 10.24 232,878 -0.14(-1.39%)
Nov 25, 2020 10.42 10.44 10.15 10.38 514,644 -0.05(-0.52%)
Nov 24, 2020 10.46 10.54 10.35 10.44 509,047 +0.27(+2.62%)
Nov 23, 2020 9.943 10.18 9.882 10.17 359,945 +0.25(+2.48%)
Nov 20, 2020 9.895 9.977 9.800 9.923 390,409 -0.01(-0.07%)
Nov 19, 2020 9.868 9.984 9.731 9.930 247,481 +0.01(+0.07%)
Nov 18, 2020 10.00 10.18 9.916 9.923 360,777 +0.02(+0.21%)
Nov 17, 2020 9.875 10.00 9.813 9.902 369,541 +0.03(+0.28%)
Nov 16, 2020 9.608 9.975 9.567 9.875 420,447 +0.40(+4.26%)
Nov 13, 2020 9.226 9.531 9.226 9.472 260,761 +0.29(+3.12%)
Nov 12, 2020 9.233 9.315 9.075 9.185 269,747 -0.11(-1.18%)
Nov 11, 2020 9.526 9.526 9.157 9.294 372,775 -0.16(-1.73%)
Nov 10, 2020 9.239 9.540 9.048 9.458 527,326 +0.33(+3.67%)
Nov 09, 2020 9.212 9.376 9.116 9.123 511,482 +0.27(+3.01%)
Nov 06, 2020 8.884 9.021 8.768 8.857 240,713 -0.07(-0.77%)
Nov 05, 2020 8.761 9.041 8.761 8.925 242,589 +0.10(+1.08%)
Nov 04, 2020 8.775 8.877 8.679 8.829 252,352 -0.03(-0.31%)
Nov 03, 2020 8.925 8.925 8.816 8.857 253,160 +0.03(+0.31%)
Nov 02, 2020 8.542 8.829 8.426 8.829 523,247 +0.46(+5.56%)
Oct 30, 2020 8.406 8.474 8.279 8.365 668,730 -0.11(-1.29%)
Oct 29, 2020 8.344 8.488 8.207 8.474 394,703 +0.10(+1.14%)
Oct 28, 2020 8.466 8.595 8.236 8.378 505,621 -0.22(-2.60%)
Oct 27, 2020 8.711 8.840 8.589 8.602 337,966 -0.14(-1.55%)
Oct 26, 2020 8.819 8.901 8.636 8.738 339,422 -0.18(-1.98%)
Oct 23, 2020 8.785 9.002 8.785 8.914 142,392 +0.17(+1.94%)
Oct 22, 2020 8.690 8.812 8.690 8.745 146,745 +0.07(+0.78%)
Oct 21, 2020 8.751 8.803 8.633 8.677 188,480 -0.10(-1.16%)
Oct 20, 2020 8.751 8.887 8.738 8.779 165,818 +0.07(+0.86%)
Oct 19, 2020 8.812 8.862 8.670 8.704 164,987 -0.08(-0.93%)
Oct 16, 2020 8.853 8.894 8.745 8.785 205,187 -0.12(-1.30%)
Oct 15, 2020 8.704 8.901 8.684 8.901 180,273 +0.17(+1.94%)
Oct 14, 2020 8.833 8.948 8.717 8.731 237,877 -0.01(-0.08%)
Oct 13, 2020 8.785 8.806 8.697 8.738 163,838 -0.12(-1.30%)
Oct 12, 2020 8.751 8.903 8.711 8.853 306,654 +0.07(+0.77%)
Oct 09, 2020 9.023 9.057 8.704 8.785 295,693 -0.11(-1.22%)
Oct 08, 2020 8.623 8.901 8.555 8.894 475,343 +0.35(+4.05%)
Oct 07, 2020 8.561 8.629 8.494 8.548 213,872 +0.05(+0.56%)
Oct 06, 2020 8.595 8.779 8.453 8.500 334,017 -0.03(-0.40%)
Oct 05, 2020 8.738 8.738 8.460 8.534 329,619 -0.11(-1.26%)
Oct 02, 2020 8.283 8.663 8.277 8.643 240,859 +0.24(+2.82%)
Oct 01, 2020 8.317 8.412 8.195 8.405 369,154 +0.09(+1.06%)
Sep 30, 2020 8.480 8.534 8.297 8.317 341,253 -0.11(-1.29%)
Sep 29, 2020 8.561 8.636 8.331 8.426 287,548 -0.22(-2.51%)
Sep 28, 2020 8.582 8.798 8.582 8.643 261,346 +0.15(+1.74%)
Sep 25, 2020 8.252 8.522 8.252 8.495 159,727 +0.22(+2.60%)
Sep 24, 2020 8.239 8.468 8.097 8.279 350,722 +0.09(+1.07%)
Sep 23, 2020 8.461 8.582 8.165 8.192 430,457 -0.28(-3.26%)
Sep 22, 2020 8.394 8.508 8.320 8.468 373,047 +0.05(+0.64%)
Sep 21, 2020 8.677 8.784 8.387 8.414 571,010 -0.47(-5.31%)
Sep 18, 2020 8.872 8.933 8.751 8.885 769,544 +0.05(+0.61%)
Sep 17, 2020 8.757 8.929 8.710 8.831 241,696 +0.00(+0.00%)
Sep 16, 2020 8.515 8.899 8.501 8.831 553,316 +0.37(+4.38%)
Sep 15, 2020 8.461 8.572 8.404 8.461 318,927 +0.04(+0.48%)
Sep 14, 2020 8.293 8.495 8.218 8.421 642,165 +0.18(+2.12%)
Sep 11, 2020 8.239 8.340 8.104 8.245 298,524 -0.01(-0.16%)
Sep 10, 2020 8.407 8.518 8.252 8.259 303,249 -0.14(-1.68%)
Sep 09, 2020 8.414 8.498 8.358 8.400 202,983 +0.04(+0.48%)
Sep 08, 2020 8.360 8.468 8.259 8.360 259,244 +0.00(+0.00%)
Sep 04, 2020 8.522 8.562 8.225 8.360 273,140 -0.03(-0.40%)
Sep 03, 2020 8.421 8.559 8.320 8.394 437,816 +0.03(+0.32%)
Sep 02, 2020 8.373 8.407 8.178 8.367 603,805 -0.03(-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.