Skip to main content

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 12.84 12.98 12.83 12.89 457,392 +0.05(+0.42%)
Jun 30, 2021 12.79 12.88 12.75 12.83 598,637 +0.03(+0.26%)
Jun 29, 2021 12.87 12.93 12.77 12.80 455,021 -0.05(-0.37%)
Jun 28, 2021 12.93 12.99 12.73 12.85 573,859 -0.08(-0.62%)
Jun 25, 2021 12.96 13.03 12.91 12.93 877,753 +0.02(+0.15%)
Jun 24, 2021 12.81 12.96 12.72 12.91 541,215 +0.19(+1.46%)
Jun 23, 2021 12.72 12.77 12.65 12.72 575,248 +0.02(+0.16%)
Jun 22, 2021 12.66 12.72 12.54 12.70 537,597 +0.02(+0.16%)
Jun 21, 2021 12.54 12.71 12.51 12.68 714,717 +0.21(+1.65%)
Jun 18, 2021 12.46 12.51 12.32 12.47 1,641,491 -0.05(-0.37%)
Jun 17, 2021 12.80 12.85 12.42 12.52 1,561,746 -0.28(-2.18%)
Jun 16, 2021 12.71 12.86 12.69 12.80 667,148 +0.09(+0.68%)
Jun 15, 2021 12.88 12.93 12.69 12.71 783,797 -0.19(-1.44%)
Jun 14, 2021 12.78 12.90 12.78 12.90 576,703 +0.12(+0.94%)
Jun 11, 2021 12.83 12.83 12.65 12.78 641,256 -0.07(-0.52%)
Jun 10, 2021 12.88 12.93 12.82 12.85 851,035 +0.00(+0.00%)
Jun 09, 2021 12.79 12.94 12.79 12.85 1,475,895 +0.06(+0.47%)
Jun 08, 2021 12.76 12.89 12.75 12.79 1,370,299 -0.01(-0.10%)
Jun 07, 2021 12.61 12.82 12.61 12.80 946,624 +0.19(+1.53%)
Jun 04, 2021 12.62 12.65 12.55 12.61 528,480 +0.01(+0.11%)
Jun 03, 2021 12.62 12.67 12.53 12.59 658,096 -0.06(-0.47%)
Jun 02, 2021 12.62 12.66 12.56 12.65 759,401 +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.