Skip to main content

Ellington Financial Llc (NY: EFC )

13.28 +0.12 (+0.95%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.51 12.66 12.51 12.62 449,926 +0.05(+0.43%)
Aug 30, 2021 12.71 12.73 12.51 12.57 582,148 -0.09(-0.70%)
Aug 27, 2021 12.58 12.72 12.58 12.66 777,569 +0.12(+0.92%)
Aug 26, 2021 12.68 12.71 12.54 12.54 659,590 -0.09(-0.75%)
Aug 25, 2021 12.64 12.71 12.56 12.64 719,365 +0.03(+0.21%)
Aug 24, 2021 12.51 12.66 12.50 12.61 678,682 +0.16(+1.25%)
Aug 23, 2021 12.46 12.54 12.42 12.46 686,471 +0.05(+0.38%)
Aug 20, 2021 12.18 12.43 12.14 12.41 1,886,843 +0.19(+1.55%)
Aug 19, 2021 12.30 12.35 12.15 12.22 926,834 -0.11(-0.93%)
Aug 18, 2021 12.44 12.52 12.32 12.33 773,737 -0.14(-1.08%)
Aug 17, 2021 12.41 12.54 12.35 12.47 511,594 +0.04(+0.33%)
Aug 16, 2021 12.48 12.52 12.37 12.43 494,837 -0.08(-0.65%)
Aug 13, 2021 12.48 12.56 12.46 12.51 694,490 +0.05(+0.38%)
Aug 12, 2021 12.35 12.47 12.30 12.46 732,388 +0.12(+0.99%)
Aug 11, 2021 12.45 12.45 12.31 12.34 798,790 -0.05(-0.38%)
Aug 10, 2021 12.32 12.47 12.27 12.39 719,896 +0.12(+0.99%)
Aug 09, 2021 12.44 12.47 12.22 12.27 1,032,653 -0.16(-1.25%)
Aug 06, 2021 12.35 12.48 12.29 12.42 813,839 +0.17(+1.38%)
Aug 05, 2021 12.21 12.35 12.19 12.25 1,147,369 +0.00(+0.00%)
Aug 04, 2021 12.22 12.29 12.12 12.25 813,039 -0.05(-0.44%)
Aug 03, 2021 12.20 12.31 12.07 12.31 999,913 +0.13(+1.06%)
Aug 02, 2021 12.33 12.41 12.14 12.18 1,478,264 -0.11(-0.93%)
Jul 30, 2021 12.31 12.44 12.24 12.29 795,218 -0.02(-0.16%)
Jul 29, 2021 12.20 12.40 12.20 12.31 908,377 +0.10(+0.83%)
Jul 28, 2021 12.22 12.33 12.13 12.21 1,022,794 -0.01(-0.11%)
Jul 27, 2021 12.21 12.27 12.08 12.23 670,863 +0.01(+0.05%)
Jul 26, 2021 12.18 12.33 12.18 12.22 1,165,796 +0.07(+0.55%)
Jul 23, 2021 12.18 12.20 12.12 12.15 994,528 +0.04(+0.33%)
Jul 22, 2021 12.22 12.22 12.03 12.11 920,028 -0.07(-0.61%)
Jul 21, 2021 12.18 12.29 12.16 12.18 1,287,618 +0.03(+0.28%)
Jul 20, 2021 11.97 12.24 11.92 12.15 1,459,706 +0.22(+1.85%)
Jul 19, 2021 11.94 12.00 11.65 11.93 1,462,677 -0.25(-2.04%)
Jul 16, 2021 12.06 12.21 12.00 12.18 1,541,483 +0.22(+1.85%)
Jul 15, 2021 11.86 12.07 11.78 11.96 1,112,501 +0.10(+0.85%)
Jul 14, 2021 12.01 12.06 11.78 11.86 1,397,647 -0.14(-1.17%)
Jul 13, 2021 12.21 12.21 11.99 12.00 1,325,312 -0.23(-1.92%)
Jul 12, 2021 12.21 12.24 12.12 12.23 1,090,469 +0.01(+0.11%)
Jul 09, 2021 12.18 12.23 12.08 12.22 1,676,819 +0.15(+1.28%)
Jul 08, 2021 12.00 12.14 11.86 12.06 1,919,040 -0.07(-0.55%)
Jul 07, 2021 11.98 12.18 11.94 12.13 6,785,978 -0.53(-4.18%)
Jul 06, 2021 12.88 12.88 12.55 12.66 744,397 -0.17(-1.31%)
Jul 02, 2021 12.95 12.95 12.75 12.83 401,350 -0.07(-0.52%)
Jul 01, 2021 12.85 12.99 12.84 12.90 457,056 +0.05(+0.42%)
Jun 30, 2021 12.80 12.89 12.75 12.84 598,198 +0.03(+0.26%)
Jun 29, 2021 12.88 12.94 12.78 12.81 454,687 -0.05(-0.37%)
Jun 28, 2021 12.94 13.00 12.74 12.86 573,437 -0.08(-0.62%)
Jun 25, 2021 12.97 13.04 12.92 12.94 877,108 +0.02(+0.15%)
Jun 24, 2021 12.82 12.97 12.73 12.92 540,818 +0.19(+1.46%)
Jun 23, 2021 12.73 12.78 12.66 12.73 574,826 +0.02(+0.16%)
Jun 22, 2021 12.67 12.73 12.55 12.71 537,202 +0.02(+0.16%)
Jun 21, 2021 12.55 12.72 12.52 12.69 714,192 +0.21(+1.65%)
Jun 18, 2021 12.47 12.52 12.33 12.48 1,640,285 -0.05(-0.37%)
Jun 17, 2021 12.81 12.86 12.43 12.53 1,560,599 -0.28(-2.18%)
Jun 16, 2021 12.72 12.87 12.70 12.81 666,658 +0.09(+0.68%)
Jun 15, 2021 12.89 12.94 12.70 12.72 783,222 -0.19(-1.44%)
Jun 14, 2021 12.79 12.91 12.79 12.91 576,279 +0.12(+0.94%)
Jun 11, 2021 12.84 12.84 12.66 12.79 640,785 -0.07(-0.52%)
Jun 10, 2021 12.89 12.94 12.83 12.86 850,410 +0.00(+0.00%)
Jun 09, 2021 12.80 12.95 12.80 12.86 1,474,811 +0.06(+0.47%)
Jun 08, 2021 12.77 12.90 12.76 12.80 1,369,292 -0.01(-0.10%)
Jun 07, 2021 12.62 12.83 12.62 12.81 945,929 +0.19(+1.53%)
Jun 04, 2021 12.63 12.66 12.56 12.62 528,091 +0.01(+0.11%)
Jun 03, 2021 12.63 12.68 12.54 12.60 657,612 -0.06(-0.47%)
Jun 02, 2021 12.63 12.67 12.57 12.66 758,844 +0.02(+0.16%)
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.