Chronicle Journal: Finance

Ellington Financial Llc (NY: EFC )

15.72 USD -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 15.73 15.81 15.53 15.72 163,937 -0.05(-0.32%)
Jan 22, 2021 15.66 15.77 15.48 15.77 200,600 -0.02(-0.13%)
Jan 21, 2021 15.50 15.88 15.45 15.79 252,198 +0.30(+1.94%)
Jan 20, 2021 15.40 15.62 15.32 15.49 229,939 +0.08(+0.52%)
Jan 19, 2021 15.26 15.53 15.12 15.41 445,592 +0.20(+1.31%)
Jan 15, 2021 15.35 15.35 15.12 15.21 256,900 -0.08(-0.52%)
Jan 14, 2021 15.30 15.33 15.16 15.29 225,029 +0.07(+0.46%)
Jan 13, 2021 15.31 15.37 15.17 15.22 263,781 -0.02(-0.13%)
Jan 12, 2021 15.14 15.26 15.06 15.24 134,476 +0.10(+0.66%)
Jan 11, 2021 15.05 15.37 15.03 15.14 246,460 -0.01(-0.07%)
Jan 08, 2021 15.15 15.17 14.92 15.15 219,700 -0.01(-0.07%)
Jan 07, 2021 15.00 15.20 14.91 15.16 277,483 +0.11(+0.73%)
Jan 06, 2021 14.69 15.20 14.58 15.05 468,682 +0.53(+3.65%)
Jan 05, 2021 14.58 14.65 14.46 14.52 343,333 -0.08(-0.55%)
Jan 04, 2021 14.91 14.94 14.44 14.60 475,177 -0.24(-1.62%)
Dec 31, 2020 14.84 14.84 14.84 267,496 +0.01(+0.07%)
Dec 30, 2020 14.94 15.13 14.80 14.83 267,496 -0.18(-1.20%)
Dec 29, 2020 15.30 15.30 15.00 15.01 228,971 -0.23(-1.51%)
Dec 28, 2020 15.16 15.40 15.16 15.24 171,919 +0.13(+0.86%)
Dec 24, 2020 15.12 15.21 14.97 15.11 60,600 -0.04(-0.26%)
Dec 23, 2020 14.99 15.23 14.92 15.15 146,897 +0.21(+1.41%)
Dec 22, 2020 14.92 15.03 14.82 14.94 194,037 -0.05(-0.33%)
Dec 21, 2020 14.80 15.10 14.74 14.99 264,167 +0.02(+0.13%)
Dec 18, 2020 15.24 15.62 14.96 14.97 739,200 -0.27(-1.77%)
Dec 17, 2020 15.30 15.43 15.24 15.24 262,544 -0.03(-0.20%)
Dec 16, 2020 15.35 15.38 15.22 15.27 130,349 -0.04(-0.26%)
Dec 15, 2020 15.01 15.36 15.01 15.31 192,958 +0.27(+1.80%)
Dec 14, 2020 15.13 15.22 15.01 15.04 188,512 +0.00(+0.00%)
Dec 11, 2020 14.90 15.05 14.82 15.04 166,300 +0.07(+0.47%)
Dec 10, 2020 14.90 15.03 14.79 14.97 149,851 +0.04(+0.27%)
Dec 09, 2020 15.00 15.11 14.80 14.93 185,469 -0.07(-0.47%)
Dec 08, 2020 14.75 15.09 14.75 15.00 189,427 +0.18(+1.21%)
Dec 07, 2020 15.06 15.06 14.71 14.82 166,891 -0.18(-1.20%)
Dec 04, 2020 14.80 15.10 14.77 15.00 184,000 +0.24(+1.63%)
Dec 03, 2020 14.77 14.88 14.65 14.76 156,671 +0.05(+0.34%)
Dec 02, 2020 14.65 14.77 14.51 14.71 156,864 +0.08(+0.55%)
Dec 01, 2020 14.55 14.90 14.43 14.63 212,093 +0.23(+1.60%)
Nov 30, 2020 14.84 14.97 14.24 14.40 652,619 -0.48(-3.23%)
Nov 27, 2020 15.19 15.19 14.79 14.88 160,200 -0.31(-2.04%)
Nov 25, 2020 15.25 15.27 14.85 15.19 351,700 -0.08(-0.52%)
Nov 24, 2020 15.30 15.43 15.14 15.27 347,875 +0.39(+2.62%)
Nov 23, 2020 14.55 14.90 14.46 14.88 245,981 +0.36(+2.48%)
Nov 20, 2020 14.48 14.60 14.34 14.52 266,800 -0.01(-0.07%)
Nov 19, 2020 14.44 14.61 14.24 14.53 169,125 +0.01(+0.07%)
Nov 18, 2020 14.64 14.90 14.51 14.52 246,550 +0.03(+0.21%)
Nov 17, 2020 14.45 14.64 14.36 14.49 252,539 +0.04(+0.28%)
Nov 16, 2020 14.06 14.60 14.00 14.45 287,327 +0.59(+4.26%)
Nov 13, 2020 13.50 13.95 13.50 13.86 178,200 +0.42(+3.12%)
Nov 12, 2020 13.51 13.63 13.28 13.44 184,341 -0.16(-1.18%)
Nov 11, 2020 13.94 13.94 13.40 13.60 254,749 -0.24(-1.73%)
Nov 10, 2020 13.52 13.96 13.24 13.84 360,367 +0.49(+3.67%)
Nov 09, 2020 13.48 13.72 13.34 13.35 349,539 +0.39(+3.01%)
Nov 06, 2020 13.00 13.20 12.83 12.96 164,500 -0.10(-0.77%)
Nov 05, 2020 12.82 13.23 12.82 13.06 165,782 +0.14(+1.08%)
Nov 04, 2020 12.84 12.99 12.70 12.92 172,454 -0.04(-0.31%)
Nov 03, 2020 13.06 13.06 12.90 12.96 173,006 +0.04(+0.31%)
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.