Skip to main content

Ellington Financial Llc (NY: EFC )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.86 11.97 11.82 11.84 631,212 -0.04(-0.33%)
Apr 29, 2021 12.01 12.11 11.87 11.88 886,706 -0.06(-0.50%)
Apr 28, 2021 12.08 12.08 11.94 11.94 1,055,546 -0.09(-0.71%)
Apr 27, 2021 11.91 12.05 11.88 12.03 1,099,354 +0.18(+1.49%)
Apr 26, 2021 11.97 12.01 11.84 11.85 730,861 -0.06(-0.50%)
Apr 23, 2021 11.70 11.96 11.65 11.91 926,592 +0.29(+2.54%)
Apr 22, 2021 11.67 11.76 11.60 11.61 693,990 -0.05(-0.39%)
Apr 21, 2021 11.45 11.69 11.41 11.66 643,024 +0.20(+1.71%)
Apr 20, 2021 11.46 11.51 11.40 11.46 794,967 +0.00(+0.00%)
Apr 19, 2021 11.56 11.61 11.45 11.46 722,147 -0.09(-0.74%)
Apr 16, 2021 11.77 11.79 11.54 11.55 854,999 -0.07(-0.62%)
Apr 15, 2021 11.60 11.80 11.54 11.62 836,691 +0.06(+0.51%)
Apr 14, 2021 11.53 11.72 11.48 11.56 574,287 +0.09(+0.74%)
Apr 13, 2021 11.54 11.56 11.41 11.48 630,588 -0.04(-0.34%)
Apr 12, 2021 11.53 11.68 11.49 11.52 807,836 +0.01(+0.06%)
Apr 09, 2021 11.61 11.65 11.50 11.51 408,036 -0.05(-0.45%)
Apr 08, 2021 11.54 11.68 11.47 11.56 714,456 +0.06(+0.51%)
Apr 07, 2021 11.30 11.52 11.29 11.50 457,014 +0.22(+1.97%)
Apr 06, 2021 11.20 11.33 11.19 11.28 559,663 +0.10(+0.88%)
Apr 05, 2021 11.04 11.31 10.89 11.18 1,174,255 +0.50(+4.66%)
Apr 01, 2021 10.47 10.68 10.45 10.68 245,310 +0.20(+1.87%)
Mar 31, 2021 10.61 10.68 10.49 10.49 794,892 -0.11(-1.05%)
Mar 30, 2021 10.44 10.63 10.40 10.60 283,558 +0.13(+1.25%)
Mar 29, 2021 10.42 10.57 10.42 10.47 356,926 -0.05(-0.50%)
Mar 26, 2021 10.56 10.61 10.42 10.52 318,579 +0.00(+0.00%)
Mar 25, 2021 10.44 10.61 10.23 10.52 420,090 +0.07(+0.69%)
Mar 24, 2021 10.55 10.81 10.44 10.45 434,869 -0.05(-0.43%)
Mar 23, 2021 10.51 10.65 10.46 10.49 559,379 -0.08(-0.74%)
Mar 22, 2021 10.70 10.72 10.57 10.57 520,159 -0.05(-0.43%)
Mar 19, 2021 10.70 10.87 10.55 10.62 1,563,252 -0.09(-0.85%)
Mar 18, 2021 11.07 11.07 10.66 10.71 486,075 -0.33(-2.95%)
Mar 17, 2021 10.84 11.04 10.77 11.03 253,644 +0.20(+1.80%)
Mar 16, 2021 10.83 10.90 10.74 10.84 249,593 -0.09(-0.83%)
Mar 15, 2021 10.84 10.94 10.66 10.93 284,677 +0.10(+0.90%)
Mar 12, 2021 10.73 11.00 10.67 10.83 680,015 +0.12(+1.09%)
Mar 11, 2021 10.64 10.74 10.56 10.72 476,597 +0.13(+1.23%)
Mar 10, 2021 10.62 10.76 10.54 10.59 386,724 +0.02(+0.18%)
Mar 09, 2021 10.59 10.66 10.44 10.57 233,011 +0.05(+0.50%)
Mar 08, 2021 10.38 10.66 10.38 10.51 389,877 +0.21(+2.09%)
Mar 05, 2021 10.39 10.44 9.980 10.30 445,305 -0.01(-0.13%)
Mar 04, 2021 10.51 10.56 10.19 10.31 431,658 -0.08(-0.75%)
Mar 03, 2021 10.42 10.56 10.37 10.39 439,678 +0.01(+0.06%)
Mar 02, 2021 10.44 10.44 10.25 10.38 395,856 -0.01(-0.06%)
Mar 01, 2021 10.42 10.51 10.25 10.39 333,722 +0.16(+1.53%)
Feb 26, 2021 10.19 10.34 10.08 10.23 258,058 +0.07(+0.64%)
Feb 25, 2021 10.51 10.58 10.16 10.17 343,712 -0.31(-2.98%)
Feb 24, 2021 10.36 10.54 10.36 10.48 548,886 +0.14(+1.31%)
Feb 23, 2021 10.31 10.37 10.07 10.35 358,489 +0.03(+0.31%)
Feb 22, 2021 10.31 10.43 10.18 10.31 367,608 -0.01(-0.12%)
Feb 19, 2021 10.15 10.42 10.15 10.33 377,127 +0.17(+1.66%)
Feb 18, 2021 10.29 10.40 10.13 10.16 317,363 -0.14(-1.38%)
Feb 17, 2021 10.36 10.50 10.23 10.30 230,544 -0.19(-1.79%)
Feb 16, 2021 10.31 10.52 10.26 10.49 380,939 +0.23(+2.21%)
Feb 12, 2021 10.11 10.27 10.11 10.26 209,429 +0.12(+1.15%)
Feb 11, 2021 10.19 10.27 10.03 10.14 240,088 -0.01(-0.13%)
Feb 10, 2021 10.18 10.25 10.12 10.16 481,627 +0.03(+0.32%)
Feb 09, 2021 10.20 10.21 10.09 10.13 453,312 -0.08(-0.76%)
Feb 08, 2021 10.24 10.26 10.14 10.20 427,508 +0.02(+0.19%)
Feb 05, 2021 10.07 10.18 10.04 10.18 344,979 +0.15(+1.48%)
Feb 04, 2021 9.912 10.08 9.912 10.03 212,431 +0.12(+1.24%)
Feb 03, 2021 9.938 10.02 9.880 9.912 272,853 -0.04(-0.39%)
Feb 02, 2021 9.808 10.00 9.776 9.951 295,051 +0.21(+2.19%)
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.