Skip to main content

Ellington Financial Llc (NY: EFC )

11.85 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 12.06 12.09 11.79 11.84 898,042 -0.21(-1.74%)
May 22, 2024 12.05 12.15 12.01 12.05 970,864 +0.00(+0.00%)
May 21, 2024 12.15 12.16 12.03 12.05 703,065 -0.06(-0.50%)
May 20, 2024 12.16 12.25 12.06 12.11 1,207,015 -0.04(-0.33%)
May 17, 2024 12.10 12.15 12.05 12.15 694,673 +0.06(+0.50%)
May 16, 2024 12.09 12.11 12.04 12.09 534,642 +0.02(+0.17%)
May 15, 2024 12.00 12.09 11.98 12.07 816,021 +0.15(+1.26%)
May 14, 2024 11.87 11.94 11.84 11.92 797,867 +0.17(+1.45%)
May 13, 2024 11.90 11.93 11.74 11.75 639,457 -0.15(-1.26%)
May 10, 2024 11.85 11.91 11.84 11.90 698,660 +0.07(+0.59%)
May 09, 2024 11.80 11.85 11.78 11.83 852,373 +0.08(+0.68%)
May 08, 2024 11.55 11.79 11.51 11.75 1,410,687 +0.13(+1.12%)
May 07, 2024 11.75 11.80 11.61 11.62 620,287 -0.09(-0.77%)
May 06, 2024 11.73 11.79 11.65 11.71 765,816 +0.05(+0.43%)
May 03, 2024 11.75 11.81 11.64 11.66 621,373 +0.01(+0.09%)
May 02, 2024 11.69 11.71 11.53 11.65 596,391 +0.04(+0.34%)
May 01, 2024 11.45 11.73 11.43 11.61 725,526 +0.17(+1.49%)
Apr 30, 2024 11.48 11.52 11.40 11.44 580,147 -0.12(-1.04%)
Apr 29, 2024 11.61 11.69 11.51 11.56 656,662 -0.02(-0.17%)
Apr 26, 2024 11.47 11.62 11.42 11.58 913,860 +0.11(+0.95%)
Apr 25, 2024 11.37 11.49 11.31 11.47 815,498 +0.05(+0.43%)
Apr 24, 2024 11.54 11.54 11.37 11.42 585,469 -0.12(-1.03%)
Apr 23, 2024 11.35 11.54 11.32 11.54 739,408 +0.20(+1.74%)
Apr 22, 2024 11.32 11.38 11.25 11.34 670,861 +0.05(+0.44%)
Apr 19, 2024 11.13 11.30 11.10 11.29 923,174 +0.15(+1.33%)
Apr 18, 2024 11.00 11.19 10.98 11.14 982,325 +0.15(+1.35%)
Apr 17, 2024 10.98 11.03 10.92 11.00 611,853 +0.09(+0.82%)
Apr 16, 2024 10.89 10.95 10.76 10.91 803,600 +0.00(+0.00%)
Apr 15, 2024 11.11 11.15 10.83 10.91 847,920 -0.16(-1.43%)
Apr 12, 2024 11.13 11.17 11.03 11.07 609,073 -0.09(-0.80%)
Apr 11, 2024 11.08 11.16 10.96 11.15 720,259 +0.15(+1.35%)
Apr 10, 2024 11.22 11.31 10.94 11.01 1,408,222 -0.45(-3.97%)
Apr 09, 2024 11.33 11.46 11.30 11.46 672,425 +0.13(+1.13%)
Apr 08, 2024 11.31 11.33 11.24 11.33 614,333 +0.08(+0.70%)
Apr 05, 2024 11.17 11.31 11.11 11.25 622,012 +0.10(+0.89%)
Apr 04, 2024 11.40 11.44 11.13 11.15 997,625 -0.15(-1.31%)
Apr 03, 2024 11.25 11.35 11.19 11.30 731,402 +0.04(+0.35%)
Apr 02, 2024 11.37 11.42 11.22 11.26 1,108,863 -0.23(-1.98%)
Apr 01, 2024 11.68 11.68 11.46 11.49 897,852 -0.19(-1.61%)
Mar 28, 2024 11.51 11.68 11.62 11.68 1,117,520 +0.20(+1.72%)
Mar 27, 2024 11.38 11.50 11.36 11.48 749,470 +0.15(+1.31%)
Mar 26, 2024 11.61 11.66 11.31 11.33 1,121,001 -0.21(-1.78%)
Mar 25, 2024 11.46 11.64 11.46 11.54 777,532 +0.15(+1.29%)
Mar 22, 2024 11.60 11.62 11.38 11.39 930,735 -0.17(-1.44%)
Mar 21, 2024 11.46 11.66 11.41 11.56 885,068 +0.17(+1.46%)
Mar 20, 2024 11.20 11.45 11.14 11.39 872,615 +0.20(+1.75%)
Mar 19, 2024 11.08 11.20 11.04 11.20 768,319 +0.08(+0.70%)
Mar 18, 2024 11.17 11.24 11.08 11.12 726,961 -0.03(-0.26%)
Mar 15, 2024 10.98 11.16 10.89 11.15 2,445,498 +0.15(+1.33%)
Mar 14, 2024 11.31 11.31 11.00 11.00 797,888 -0.31(-2.77%)
Mar 13, 2024 11.21 11.37 11.21 11.31 719,799 +0.06(+0.52%)
Mar 12, 2024 11.16 11.26 11.10 11.25 690,218 +0.10(+0.88%)
Mar 11, 2024 11.10 11.23 11.05 11.16 799,462 +0.06(+0.53%)
Mar 08, 2024 11.13 11.26 10.99 11.10 1,469,446 -0.02(-0.18%)
Mar 07, 2024 11.05 11.12 11.01 11.12 812,429 +0.18(+1.61%)
Mar 06, 2024 10.90 10.98 10.82 10.94 755,253 +0.14(+1.27%)
Mar 05, 2024 10.84 10.90 10.78 10.80 890,831 -0.06(-0.54%)
Mar 04, 2024 11.06 11.06 10.79 10.86 1,319,692 -0.22(-2.03%)
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.