Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.16 +0.24 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.93 11.08 10.74 11.05 1,463,971 +0.07(+0.66%)
Nov 29, 2022 11.10 11.10 10.88 10.98 915,234 -0.05(-0.44%)
Nov 28, 2022 11.27 11.30 11.02 11.03 946,226 -0.22(-1.99%)
Nov 25, 2022 11.23 11.28 11.16 11.25 676,183 +0.07(+0.64%)
Nov 23, 2022 11.15 11.24 11.10 11.18 814,729 -0.03(-0.29%)
Nov 22, 2022 11.19 11.26 11.08 11.21 823,616 +0.06(+0.57%)
Nov 21, 2022 11.06 11.19 11.01 11.15 981,614 +0.10(+0.87%)
Nov 18, 2022 11.25 11.25 10.97 11.05 1,653,978 -0.02(-0.14%)
Nov 17, 2022 11.13 11.13 10.96 11.07 850,931 -0.25(-2.20%)
Nov 16, 2022 11.44 11.44 11.14 11.32 613,952 -0.18(-1.53%)
Nov 15, 2022 11.64 11.71 11.29 11.50 905,085 +0.01(+0.07%)
Nov 14, 2022 11.63 11.71 11.41 11.49 814,820 -0.19(-1.65%)
Nov 11, 2022 11.49 11.72 11.31 11.68 637,629 +0.14(+1.25%)
Nov 10, 2022 11.22 11.54 11.22 11.54 745,819 +0.59(+5.34%)
Nov 09, 2022 10.95 11.17 10.85 10.95 661,924 +0.02(+0.15%)
Nov 08, 2022 10.82 11.19 10.69 10.93 928,353 +0.19(+1.79%)
Nov 07, 2022 10.70 10.77 10.56 10.74 610,123 +0.14(+1.36%)
Nov 04, 2022 10.41 10.65 10.36 10.60 691,499 +0.37(+3.61%)
Nov 03, 2022 10.11 10.24 9.868 10.23 828,932 +0.04(+0.39%)
Nov 02, 2022 10.53 10.19 10.19 714,209 -0.32(-3.05%)
Nov 01, 2022 10.98 11.01 10.36 10.51 1,248,010 -0.22(-2.02%)
Oct 31, 2022 10.65 10.86 10.55 10.73 725,107 +0.04(+0.37%)
Oct 28, 2022 10.42 10.73 10.40 10.69 698,727 +0.14(+1.37%)
Oct 27, 2022 10.58 10.78 10.48 10.54 1,126,066 +0.12(+1.15%)
Oct 26, 2022 10.30 10.55 10.24 10.42 1,016,295 +0.24(+2.36%)
Oct 25, 2022 9.916 10.22 9.804 10.18 1,229,014 +0.30(+3.00%)
Oct 24, 2022 9.972 10.03 9.732 9.884 704,166 +0.02(+0.24%)
Oct 21, 2022 9.924 9.948 9.676 9.860 686,295 +0.03(+0.33%)
Oct 20, 2022 9.844 9.976 9.732 9.828 998,684 +0.04(+0.41%)
Oct 19, 2022 9.716 9.876 9.555 9.788 795,825 +0.04(+0.41%)
Oct 18, 2022 9.764 9.932 9.612 9.748 923,354 +0.16(+1.67%)
Oct 17, 2022 9.620 9.732 9.435 9.588 967,607 +0.18(+1.87%)
Oct 14, 2022 9.652 9.732 9.403 9.411 644,758 -0.14(-1.43%)
Oct 13, 2022 9.091 9.571 8.994 9.547 950,630 +0.20(+2.14%)
Oct 12, 2022 9.339 9.403 8.970 9.347 858,866 -0.03(-0.34%)
Oct 11, 2022 8.914 9.467 8.754 9.379 1,302,783 +0.47(+5.31%)
Oct 10, 2022 9.331 9.355 8.858 8.906 722,119 -0.37(-3.98%)
Oct 07, 2022 9.283 9.515 9.179 9.275 1,022,291 -0.10(-1.11%)
Oct 06, 2022 9.700 9.796 9.299 9.379 1,115,325 -0.31(-3.23%)
Oct 05, 2022 9.852 9.852 9.311 9.692 1,052,604 -0.36(-3.59%)
Oct 04, 2022 9.387 10.05 9.379 10.05 1,626,355 +0.85(+9.23%)
Oct 03, 2022 9.187 9.299 8.666 9.203 1,229,427 +0.09(+0.97%)
Sep 30, 2022 9.251 9.498 9.109 9.115 953,725 -0.14(-1.47%)
Sep 29, 2022 9.860 9.860 9.042 9.251 1,219,320 -0.63(-6.41%)
Sep 28, 2022 9.773 10.22 9.670 9.884 960,780 +0.24(+2.46%)
Sep 27, 2022 9.749 9.884 9.551 9.647 1,101,378 +0.02(+0.25%)
Sep 26, 2022 10.42 10.45 9.514 9.623 1,410,880 -0.89(-8.51%)
Sep 23, 2022 10.79 10.83 10.32 10.52 1,073,358 -0.42(-3.84%)
Sep 22, 2022 11.17 11.17 10.89 10.94 650,832 -0.22(-1.99%)
Sep 21, 2022 11.33 11.39 11.16 11.16 380,683 -0.12(-1.05%)
Sep 20, 2022 11.35 11.35 11.20 11.28 293,815 -0.14(-1.25%)
Sep 19, 2022 11.37 11.49 11.31 11.42 426,630 -0.05(-0.41%)
Sep 16, 2022 11.21 11.47 11.11 11.47 831,803 +0.20(+1.76%)
Sep 15, 2022 11.43 11.54 11.26 11.27 597,830 -0.23(-2.00%)
Sep 14, 2022 11.51 11.52 11.39 11.50 408,792 +0.00(+0.00%)
Sep 13, 2022 11.67 11.71 11.41 11.50 675,405 -0.33(-2.81%)
Sep 12, 2022 11.84 11.86 11.72 11.83 355,199 +0.11(+0.95%)
Sep 09, 2022 11.52 11.73 11.44 11.72 446,134 +0.29(+2.49%)
Sep 08, 2022 11.33 11.48 11.21 11.44 508,729 +0.09(+0.77%)
Sep 07, 2022 11.21 11.36 11.10 11.35 507,846 +0.15(+1.34%)
Sep 06, 2022 11.26 11.33 11.12 11.20 639,637 -0.01(-0.07%)
Sep 02, 2022 11.34 11.42 11.18 11.21 503,427 -0.01(-0.07%)
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.