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 (%)
Jun 30, 2021 13.80 13.90 13.75 13.85 554,755 +0.04(+0.26%)
Jun 29, 2021 13.88 13.95 13.78 13.81 421,666 -0.05(-0.37%)
Jun 28, 2021 13.95 14.01 13.73 13.86 531,792 -0.09(-0.62%)
Jun 25, 2021 13.98 14.06 13.93 13.95 813,410 +0.02(+0.15%)
Jun 24, 2021 13.82 13.98 13.73 13.93 501,542 +0.20(+1.46%)
Jun 23, 2021 13.73 13.78 13.65 13.73 533,080 +0.02(+0.16%)
Jun 22, 2021 13.66 13.73 13.53 13.70 498,188 +0.02(+0.16%)
Jun 21, 2021 13.53 13.72 13.50 13.68 662,325 +0.22(+1.65%)
Jun 18, 2021 13.45 13.50 13.29 13.46 1,521,163 -0.05(-0.37%)
Jun 17, 2021 13.81 13.86 13.40 13.51 1,447,263 -0.30(-2.18%)
Jun 16, 2021 13.72 13.88 13.69 13.81 618,243 +0.09(+0.68%)
Jun 15, 2021 13.90 13.95 13.70 13.72 726,342 -0.20(-1.44%)
Jun 14, 2021 13.79 13.92 13.79 13.92 534,428 +0.13(+0.94%)
Jun 11, 2021 13.84 13.84 13.65 13.79 594,249 -0.07(-0.52%)
Jun 10, 2021 13.90 13.96 13.83 13.86 788,651 +0.00(+0.00%)
Jun 09, 2021 13.80 13.97 13.80 13.86 1,367,706 +0.06(+0.47%)
Jun 08, 2021 13.77 13.91 13.76 13.80 1,269,850 -0.01(-0.10%)
Jun 07, 2021 13.61 13.83 13.60 13.81 877,232 +0.21(+1.53%)
Jun 04, 2021 13.62 13.65 13.54 13.60 489,740 +0.01(+0.11%)
Jun 03, 2021 13.62 13.67 13.53 13.59 609,855 -0.06(-0.47%)
Jun 02, 2021 13.62 13.66 13.55 13.65 703,734 +0.02(+0.16%)
Jun 01, 2021 13.56 13.70 13.53 13.63 771,106 +0.09(+0.64%)
May 28, 2021 13.48 13.58 13.40 13.55 799,134 +0.07(+0.53%)
May 27, 2021 13.56 13.63 13.47 13.47 741,265 -0.09(-0.63%)
May 26, 2021 13.40 13.58 13.38 13.56 970,979 +0.18(+1.33%)
May 25, 2021 13.59 13.59 13.38 13.38 819,371 -0.16(-1.21%)
May 24, 2021 13.53 13.59 13.45 13.55 737,239 +0.04(+0.26%)
May 21, 2021 13.60 13.67 13.47 13.51 624,267 -0.06(-0.42%)
May 20, 2021 13.62 13.62 13.47 13.57 712,560 +0.04(+0.32%)
May 19, 2021 13.49 13.56 13.36 13.53 830,741 -0.01(-0.11%)
May 18, 2021 13.73 13.74 13.53 13.54 939,060 -0.19(-1.40%)
May 17, 2021 13.52 13.77 13.32 13.73 1,564,693 +0.21(+1.58%)
May 14, 2021 13.38 13.54 13.37 13.52 1,835,796 +0.14(+1.01%)
May 13, 2021 13.20 13.48 13.14 13.38 15,172,683 +0.24(+1.84%)
May 12, 2021 13.38 13.45 13.08 13.14 2,559,884 -0.23(-1.76%)
May 11, 2021 13.33 13.51 13.28 13.38 5,622,262 +0.65(+5.15%)
May 10, 2021 12.99 13.03 12.71 12.72 812,069 -0.21(-1.60%)
May 07, 2021 12.85 13.02 12.78 12.93 1,275,145 +0.21(+1.62%)
May 06, 2021 12.74 12.75 12.62 12.72 536,266 +0.05(+0.39%)
May 05, 2021 12.67 12.74 12.56 12.67 494,228 +0.00(+0.00%)
May 04, 2021 12.72 12.76 12.60 12.67 624,056 -0.07(-0.56%)
May 03, 2021 12.90 12.90 12.72 12.74 770,058 -0.03(-0.22%)
Apr 30, 2021 12.78 12.91 12.74 12.77 585,371 -0.04(-0.33%)
Apr 29, 2021 12.96 13.06 12.80 12.81 822,310 -0.06(-0.50%)
Apr 28, 2021 13.03 13.03 12.87 12.88 978,889 -0.09(-0.71%)
Apr 27, 2021 12.84 13.00 12.81 12.97 1,019,515 +0.19(+1.49%)
Apr 26, 2021 12.91 12.95 12.77 12.78 677,784 -0.06(-0.49%)
Apr 23, 2021 12.62 12.89 12.57 12.84 859,300 +0.32(+2.54%)
Apr 22, 2021 12.59 12.68 12.50 12.52 643,590 -0.05(-0.39%)
Apr 21, 2021 12.35 12.60 12.30 12.57 596,326 +0.21(+1.71%)
Apr 20, 2021 12.36 12.41 12.29 12.36 737,234 +0.00(+0.00%)
Apr 19, 2021 12.46 12.52 12.35 12.36 669,702 -0.09(-0.74%)
Apr 16, 2021 12.69 12.71 12.44 12.45 792,906 -0.08(-0.62%)
Apr 15, 2021 12.50 12.72 12.45 12.53 775,928 +0.06(+0.51%)
Apr 14, 2021 12.43 12.64 12.38 12.47 532,580 +0.09(+0.74%)
Apr 13, 2021 12.45 12.46 12.30 12.38 584,793 -0.04(-0.34%)
Apr 12, 2021 12.43 12.59 12.39 12.42 749,168 +0.01(+0.06%)
Apr 09, 2021 12.52 12.56 12.40 12.41 378,403 -0.06(-0.45%)
Apr 08, 2021 12.44 12.59 12.37 12.47 662,570 +0.06(+0.51%)
Apr 07, 2021 12.19 12.42 12.18 12.40 423,824 +0.24(+1.97%)
Apr 06, 2021 12.08 12.22 12.07 12.16 519,019 +0.11(+0.88%)
Apr 05, 2021 11.91 12.19 11.74 12.06 1,088,977 +0.54(+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.