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 (%)
Mar 31, 2021 11.44 11.51 11.30 11.30 737,706 -0.12(-1.05%)
Mar 30, 2021 11.25 11.46 11.20 11.42 263,158 +0.14(+1.25%)
Mar 29, 2021 11.23 11.39 11.23 11.28 331,248 -0.06(-0.49%)
Mar 26, 2021 11.38 11.43 11.23 11.34 295,660 +0.00(+0.00%)
Mar 25, 2021 11.25 11.43 11.02 11.34 389,868 +0.08(+0.68%)
Mar 24, 2021 11.36 11.65 11.25 11.26 403,583 -0.05(-0.43%)
Mar 23, 2021 11.33 11.48 11.27 11.31 519,136 -0.08(-0.74%)
Mar 22, 2021 11.53 11.55 11.38 11.39 482,737 -0.05(-0.43%)
Mar 19, 2021 11.53 11.71 11.37 11.44 1,450,789 -0.10(-0.85%)
Mar 18, 2021 11.93 11.93 11.49 11.54 451,106 -0.35(-2.95%)
Mar 17, 2021 11.68 11.90 11.61 11.89 235,396 +0.21(+1.80%)
Mar 16, 2021 11.67 11.74 11.57 11.68 231,637 -0.10(-0.83%)
Mar 15, 2021 11.68 11.79 11.49 11.78 264,197 +0.11(+0.90%)
Mar 12, 2021 11.56 11.85 11.50 11.67 631,094 +0.13(+1.09%)
Mar 11, 2021 11.47 11.57 11.38 11.55 442,310 +0.14(+1.23%)
Mar 10, 2021 11.44 11.60 11.36 11.41 358,902 +0.02(+0.19%)
Mar 09, 2021 11.41 11.48 11.25 11.38 216,248 +0.06(+0.50%)
Mar 08, 2021 11.18 11.48 11.18 11.33 361,829 +0.23(+2.09%)
Mar 05, 2021 11.20 11.25 10.75 11.10 413,269 -0.01(-0.13%)
Mar 04, 2021 11.32 11.38 10.99 11.11 400,604 -0.08(-0.75%)
Mar 03, 2021 11.22 11.38 11.17 11.20 408,047 +0.01(+0.06%)
Mar 02, 2021 11.25 11.25 11.04 11.19 367,377 -0.01(-0.06%)
Mar 01, 2021 11.22 11.32 11.05 11.20 309,713 +0.17(+1.53%)
Feb 26, 2021 10.99 11.15 10.87 11.03 239,493 +0.07(+0.64%)
Feb 25, 2021 11.33 11.40 10.94 10.96 318,985 -0.34(-2.98%)
Feb 24, 2021 11.16 11.36 11.16 11.29 509,398 +0.15(+1.31%)
Feb 23, 2021 11.11 11.18 10.85 11.15 332,698 +0.03(+0.31%)
Feb 22, 2021 11.11 11.24 10.97 11.11 341,161 -0.01(-0.12%)
Feb 19, 2021 10.94 11.22 10.94 11.13 349,996 +0.18(+1.66%)
Feb 18, 2021 11.09 11.20 10.91 10.95 294,532 -0.15(-1.38%)
Feb 17, 2021 11.17 11.31 11.02 11.10 213,958 -0.20(-1.79%)
Feb 16, 2021 11.11 11.34 11.06 11.30 353,533 +0.24(+2.21%)
Feb 12, 2021 10.89 11.07 10.89 11.06 194,362 +0.13(+1.15%)
Feb 11, 2021 10.98 11.06 10.81 10.93 222,815 -0.01(-0.13%)
Feb 10, 2021 10.97 11.04 10.90 10.95 446,978 +0.03(+0.32%)
Feb 09, 2021 10.99 11.00 10.87 10.91 420,700 -0.08(-0.76%)
Feb 08, 2021 11.04 11.06 10.92 10.99 396,752 +0.02(+0.19%)
Feb 05, 2021 10.85 10.97 10.82 10.97 320,160 +0.16(+1.48%)
Feb 04, 2021 10.68 10.86 10.68 10.81 197,148 +0.13(+1.24%)
Feb 03, 2021 10.71 10.80 10.65 10.68 253,223 -0.04(-0.39%)
Feb 02, 2021 10.57 10.78 10.53 10.72 273,824 +0.23(+2.19%)
Feb 01, 2021 10.49 10.53 10.35 10.49 266,958 +0.06(+0.60%)
Jan 29, 2021 10.51 10.57 10.39 10.43 545,076 -0.17(-1.64%)
Jan 28, 2021 10.51 10.66 10.40 10.60 337,868 +0.16(+1.54%)
Jan 27, 2021 10.60 10.71 10.39 10.44 412,596 -0.26(-2.46%)
Jan 26, 2021 10.96 10.99 10.70 10.71 284,647 -0.18(-1.65%)
Jan 25, 2021 10.89 10.95 10.75 10.89 236,722 -0.03(-0.32%)
Jan 22, 2021 10.85 10.92 10.72 10.92 289,663 -0.01(-0.13%)
Jan 21, 2021 10.73 11.00 10.70 10.94 364,170 +0.21(+1.94%)
Jan 20, 2021 10.66 10.82 10.61 10.73 332,029 +0.06(+0.52%)
Jan 19, 2021 10.57 10.75 10.47 10.67 643,429 +0.14(+1.31%)
Jan 15, 2021 10.63 10.63 10.47 10.53 370,960 -0.06(-0.52%)
Jan 14, 2021 10.60 10.62 10.50 10.59 324,939 +0.05(+0.46%)
Jan 13, 2021 10.60 10.64 10.51 10.54 380,896 -0.01(-0.13%)
Jan 12, 2021 10.48 10.57 10.43 10.55 194,181 +0.07(+0.66%)
Jan 11, 2021 10.42 10.64 10.41 10.48 355,885 -0.01(-0.07%)
Jan 08, 2021 10.49 10.51 10.33 10.49 317,244 -0.01(-0.07%)
Jan 07, 2021 10.39 10.53 10.32 10.50 400,681 +0.08(+0.73%)
Jan 06, 2021 10.17 10.53 10.10 10.42 676,770 +0.37(+3.65%)
Jan 05, 2021 10.10 10.15 10.01 10.06 495,768 -0.06(-0.55%)
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.