Skip to main content

Ellington Financial Llc (NY: EFC )

13.15 -0.09 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.71 12.77 12.57 12.56 522,848 -0.06(-0.49%)
Sep 29, 2021 12.58 12.90 12.55 12.62 464,775 +0.03(+0.22%)
Sep 28, 2021 12.84 12.87 12.58 12.59 858,559 -0.22(-1.70%)
Sep 27, 2021 12.77 12.91 12.76 12.81 857,294 +0.10(+0.80%)
Sep 24, 2021 12.70 12.80 12.69 12.71 557,478 +0.01(+0.11%)
Sep 23, 2021 12.75 12.77 12.68 12.70 436,729 +0.03(+0.22%)
Sep 22, 2021 12.48 12.74 12.48 12.67 721,185 +0.21(+1.69%)
Sep 21, 2021 12.49 12.55 12.45 12.46 400,509 -0.01(-0.05%)
Sep 20, 2021 12.37 12.48 12.31 12.46 733,781 +0.00(+0.00%)
Sep 17, 2021 12.74 12.78 12.46 12.46 3,606,801 -0.22(-1.72%)
Sep 16, 2021 12.67 12.77 12.67 12.68 527,167 +0.01(+0.11%)
Sep 15, 2021 12.56 12.69 12.56 12.67 450,910 +0.10(+0.81%)
Sep 14, 2021 12.68 12.68 12.54 12.57 353,376 -0.04(-0.32%)
Sep 13, 2021 12.57 12.65 12.52 12.61 431,688 +0.12(+0.98%)
Sep 10, 2021 12.57 12.61 12.47 12.49 414,412 -0.10(-0.76%)
Sep 09, 2021 12.44 12.67 12.42 12.58 635,214 +0.14(+1.10%)
Sep 08, 2021 12.40 12.56 12.40 12.44 473,273 +0.01(+0.05%)
Sep 07, 2021 12.61 12.70 12.44 12.44 672,521 -0.18(-1.40%)
Sep 03, 2021 12.64 12.65 12.58 12.61 441,449 -0.03(-0.27%)
Sep 02, 2021 12.61 12.72 12.61 12.65 523,402 +0.03(+0.22%)
Sep 01, 2021 12.64 12.70 12.55 12.62 485,499 +0.01(+0.05%)
Aug 31, 2021 12.50 12.65 12.50 12.61 450,257 +0.05(+0.43%)
Aug 30, 2021 12.70 12.72 12.50 12.56 582,576 -0.09(-0.70%)
Aug 27, 2021 12.57 12.71 12.57 12.65 778,140 +0.11(+0.92%)
Aug 26, 2021 12.67 12.70 12.53 12.53 660,075 -0.09(-0.75%)
Aug 25, 2021 12.63 12.70 12.55 12.63 719,893 +0.03(+0.21%)
Aug 24, 2021 12.50 12.65 12.49 12.60 679,180 +0.16(+1.25%)
Aug 23, 2021 12.45 12.53 12.41 12.45 686,975 +0.05(+0.38%)
Aug 20, 2021 12.18 12.42 12.13 12.40 1,888,229 +0.19(+1.55%)
Aug 19, 2021 12.29 12.34 12.14 12.21 927,515 -0.11(-0.93%)
Aug 18, 2021 12.43 12.51 12.31 12.32 774,306 -0.14(-1.08%)
Aug 17, 2021 12.40 12.53 12.34 12.46 511,970 +0.04(+0.33%)
Aug 16, 2021 12.47 12.51 12.36 12.42 495,200 -0.08(-0.65%)
Aug 13, 2021 12.47 12.55 12.45 12.50 695,000 +0.05(+0.38%)
Aug 12, 2021 12.34 12.46 12.29 12.45 732,926 +0.12(+0.99%)
Aug 11, 2021 12.44 12.45 12.30 12.33 799,377 -0.05(-0.38%)
Aug 10, 2021 12.31 12.46 12.26 12.38 720,425 +0.12(+0.99%)
Aug 09, 2021 12.43 12.46 12.21 12.26 1,033,411 -0.16(-1.25%)
Aug 06, 2021 12.34 12.47 12.28 12.41 814,437 +0.17(+1.38%)
Aug 05, 2021 12.20 12.34 12.18 12.24 1,148,212 +0.00(+0.00%)
Aug 04, 2021 12.21 12.28 12.11 12.24 813,636 -0.05(-0.44%)
Aug 03, 2021 12.20 12.30 12.06 12.30 1,000,647 +0.13(+1.06%)
Aug 02, 2021 12.32 12.41 12.13 12.17 1,479,351 -0.11(-0.94%)
Jul 30, 2021 12.30 12.43 12.23 12.28 795,802 -0.02(-0.16%)
Jul 29, 2021 12.20 12.39 12.20 12.30 909,044 +0.10(+0.83%)
Jul 28, 2021 12.21 12.32 12.12 12.20 1,023,546 -0.01(-0.11%)
Jul 27, 2021 12.20 12.26 12.08 12.22 671,356 +0.01(+0.05%)
Jul 26, 2021 12.18 12.32 12.17 12.21 1,166,653 +0.07(+0.55%)
Jul 23, 2021 12.18 12.19 12.11 12.14 995,259 +0.04(+0.33%)
Jul 22, 2021 12.21 12.21 12.02 12.10 920,705 -0.07(-0.61%)
Jul 21, 2021 12.18 12.28 12.15 12.18 1,288,564 +0.03(+0.28%)
Jul 20, 2021 11.96 12.23 11.91 12.14 1,460,779 +0.22(+1.85%)
Jul 19, 2021 11.93 11.99 11.64 11.92 1,463,752 -0.25(-2.04%)
Jul 16, 2021 12.05 12.20 11.99 12.17 1,542,616 +0.22(+1.85%)
Jul 15, 2021 11.85 12.06 11.77 11.95 1,113,319 +0.10(+0.85%)
Jul 14, 2021 12.00 12.06 11.77 11.85 1,398,674 -0.14(-1.17%)
Jul 13, 2021 12.20 12.20 11.98 11.99 1,326,286 -0.23(-1.92%)
Jul 12, 2021 12.20 12.23 12.11 12.22 1,091,270 +0.01(+0.11%)
Jul 09, 2021 12.17 12.22 12.07 12.21 1,678,052 +0.15(+1.28%)
Jul 08, 2021 11.99 12.14 11.85 12.06 1,920,450 -0.07(-0.55%)
Jul 07, 2021 11.97 12.18 11.93 12.12 6,790,965 -0.53(-4.18%)
Jul 06, 2021 12.87 12.87 12.54 12.65 744,944 -0.17(-1.31%)
Jul 02, 2021 12.94 12.94 12.75 12.82 401,645 -0.07(-0.52%)
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.