Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.83 12.89 12.40 12.49 1,665,877 -0.44(-3.44%)
Nov 29, 2021 13.04 13.08 12.77 12.93 1,063,510 -0.01(-0.06%)
Nov 26, 2021 13.11 13.13 12.76 12.94 1,022,953 -0.27(-2.04%)
Nov 24, 2021 13.21 13.28 13.14 13.21 515,335 +0.02(+0.11%)
Nov 23, 2021 13.25 13.33 13.16 13.19 891,478 -0.01(-0.06%)
Nov 22, 2021 13.30 13.30 13.15 13.20 894,459 -0.02(-0.11%)
Nov 19, 2021 13.16 13.22 13.14 13.22 756,423 -0.01(-0.11%)
Nov 18, 2021 13.27 13.24 13.17 13.23 918,852 -0.07(-0.51%)
Nov 17, 2021 13.29 13.35 13.24 13.30 900,584 -0.06(-0.45%)
Nov 16, 2021 13.45 13.51 13.32 13.36 1,121,808 -0.08(-0.61%)
Nov 15, 2021 13.40 13.52 13.40 13.44 1,080,142 +0.06(+0.45%)
Nov 12, 2021 13.52 13.57 13.32 13.38 1,647,212 -0.13(-1.00%)
Nov 11, 2021 13.52 13.63 13.49 13.52 579,590 +0.01(+0.06%)
Nov 10, 2021 13.61 13.49 13.51 925,865 -0.10(-0.71%)
Nov 09, 2021 13.57 13.66 13.57 13.60 906,091 +0.04(+0.28%)
Nov 08, 2021 13.64 13.77 13.54 13.57 1,156,124 -0.20(-1.46%)
Nov 05, 2021 13.69 13.80 13.65 13.77 948,176 +0.13(+0.93%)
Nov 04, 2021 13.65 13.74 13.58 13.64 659,256 -0.02(-0.16%)
Nov 03, 2021 13.52 13.74 13.49 13.66 1,048,287 +0.15(+1.11%)
Nov 02, 2021 13.73 13.75 13.48 13.52 1,190,671 -0.21(-1.52%)
Nov 01, 2021 13.66 13.76 13.60 13.72 862,934 +0.14(+1.05%)
Oct 29, 2021 13.73 13.73 13.49 13.58 1,342,352 -0.17(-1.25%)
Oct 28, 2021 13.69 13.77 13.60 13.75 788,198 +0.09(+0.66%)
Oct 27, 2021 13.70 13.71 13.59 13.66 908,035 -0.01(-0.11%)
Oct 26, 2021 13.81 13.66 13.68 1,075,033 -0.10(-0.70%)
Oct 25, 2021 13.74 13.83 13.69 13.78 872,862 +0.13(+0.92%)
Oct 22, 2021 13.72 13.73 13.57 13.65 945,698 -0.04(-0.32%)
Oct 21, 2021 13.68 13.76 13.63 13.69 695,706 +0.03(+0.22%)
Oct 20, 2021 13.57 13.73 13.57 13.66 689,030 +0.07(+0.49%)
Oct 19, 2021 13.66 13.68 13.57 13.60 505,798 -0.04(-0.27%)
Oct 18, 2021 13.53 13.65 13.47 13.63 1,009,772 +0.13(+0.93%)
Oct 15, 2021 13.63 13.67 13.50 13.51 950,017 -0.08(-0.60%)
Oct 14, 2021 13.49 13.63 13.43 13.59 1,438,050 +0.15(+1.10%)
Oct 13, 2021 13.45 13.60 13.43 13.44 5,442,929 -0.55(-3.92%)
Oct 12, 2021 14.00 14.03 13.89 13.99 539,206 +0.07(+0.53%)
Oct 11, 2021 13.92 14.05 13.89 13.92 652,361 +0.04(+0.27%)
Oct 08, 2021 13.81 13.97 13.81 13.88 432,805 +0.07(+0.54%)
Oct 07, 2021 13.87 13.93 13.77 13.81 406,661 +0.00(+0.00%)
Oct 06, 2021 13.77 13.82 13.61 13.81 601,133 -0.01(-0.11%)
Oct 05, 2021 13.78 13.95 13.70 13.82 598,325 +0.06(+0.43%)
Oct 04, 2021 13.78 13.86 13.67 13.76 658,343 +0.01(+0.11%)
Oct 01, 2021 13.70 13.79 13.65 13.75 672,336 +0.19(+1.42%)
Sep 30, 2021 13.72 13.78 13.56 13.55 484,521 -0.07(-0.49%)
Sep 29, 2021 13.58 13.92 13.54 13.62 430,705 +0.03(+0.22%)
Sep 28, 2021 13.86 13.89 13.58 13.59 795,623 -0.24(-1.70%)
Sep 27, 2021 13.78 13.93 13.77 13.83 794,450 +0.11(+0.80%)
Sep 24, 2021 13.71 13.81 13.69 13.72 516,612 +0.01(+0.11%)
Sep 23, 2021 13.76 13.78 13.68 13.70 404,715 +0.03(+0.22%)
Sep 22, 2021 13.47 13.74 13.47 13.67 668,320 +0.23(+1.70%)
Sep 21, 2021 13.47 13.55 13.44 13.44 371,150 -0.01(-0.06%)
Sep 20, 2021 13.35 13.47 13.28 13.45 679,991 +0.00(+0.00%)
Sep 17, 2021 13.74 13.79 13.45 13.45 3,342,408 -0.24(-1.72%)
Sep 16, 2021 13.67 13.78 13.67 13.69 488,523 +0.01(+0.11%)
Sep 15, 2021 13.55 13.69 13.55 13.67 417,857 +0.11(+0.81%)
Sep 14, 2021 13.68 13.68 13.53 13.56 327,472 -0.04(-0.32%)
Sep 13, 2021 13.56 13.65 13.51 13.61 400,043 +0.13(+0.98%)
Sep 10, 2021 13.56 13.61 13.46 13.47 384,034 -0.10(-0.76%)
Sep 09, 2021 13.43 13.67 13.41 13.58 588,650 +0.15(+1.09%)
Sep 08, 2021 13.38 13.55 13.38 13.43 438,580 +0.01(+0.05%)
Sep 07, 2021 13.61 13.71 13.42 13.42 623,223 -0.19(-1.40%)
Sep 03, 2021 13.64 13.65 13.58 13.61 409,089 -0.04(-0.27%)
Sep 02, 2021 13.61 13.73 13.61 13.65 485,035 +0.03(+0.22%)
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.