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 11.85 11.96 11.81 11.83 631,676 -0.04(-0.33%)
Apr 29, 2021 12.01 12.10 11.86 11.87 887,357 -0.06(-0.50%)
Apr 28, 2021 12.07 12.07 11.93 11.93 1,056,322 -0.09(-0.71%)
Apr 27, 2021 11.90 12.04 11.87 12.02 1,100,162 +0.18(+1.49%)
Apr 26, 2021 11.96 12.00 11.84 11.84 731,398 -0.06(-0.50%)
Apr 23, 2021 11.69 11.95 11.65 11.90 927,273 +0.29(+2.54%)
Apr 22, 2021 11.67 11.75 11.59 11.61 694,500 -0.05(-0.39%)
Apr 21, 2021 11.44 11.68 11.40 11.65 643,497 +0.20(+1.71%)
Apr 20, 2021 11.46 11.50 11.39 11.46 795,551 +0.00(+0.00%)
Apr 19, 2021 11.55 11.61 11.44 11.46 722,677 -0.09(-0.74%)
Apr 16, 2021 11.76 11.78 11.53 11.54 855,627 -0.07(-0.62%)
Apr 15, 2021 11.59 11.79 11.53 11.61 837,306 +0.06(+0.51%)
Apr 14, 2021 11.52 11.71 11.47 11.55 574,709 +0.09(+0.74%)
Apr 13, 2021 11.53 11.55 11.40 11.47 631,051 -0.04(-0.34%)
Apr 12, 2021 11.52 11.67 11.48 11.51 808,429 +0.01(+0.06%)
Apr 09, 2021 11.60 11.64 11.49 11.50 408,336 -0.05(-0.45%)
Apr 08, 2021 11.53 11.67 11.46 11.55 714,981 +0.06(+0.51%)
Apr 07, 2021 11.29 11.51 11.29 11.49 457,350 +0.22(+1.97%)
Apr 06, 2021 11.19 11.32 11.18 11.27 560,074 +0.10(+0.88%)
Apr 05, 2021 11.04 11.30 10.88 11.17 1,175,118 +0.50(+4.66%)
Apr 01, 2021 10.46 10.68 10.44 10.68 245,490 +0.20(+1.87%)
Mar 31, 2021 10.60 10.68 10.48 10.48 795,477 -0.11(-1.05%)
Mar 30, 2021 10.43 10.62 10.39 10.59 283,767 +0.13(+1.25%)
Mar 29, 2021 10.42 10.56 10.42 10.46 357,188 -0.05(-0.50%)
Mar 26, 2021 10.55 10.60 10.42 10.51 318,813 +0.00(+0.00%)
Mar 25, 2021 10.43 10.60 10.22 10.51 420,399 +0.07(+0.69%)
Mar 24, 2021 10.54 10.81 10.43 10.44 435,188 -0.05(-0.43%)
Mar 23, 2021 10.51 10.64 10.45 10.49 559,790 -0.08(-0.74%)
Mar 22, 2021 10.69 10.71 10.56 10.56 520,541 -0.05(-0.43%)
Mar 19, 2021 10.69 10.86 10.55 10.61 1,564,401 -0.09(-0.85%)
Mar 18, 2021 11.06 11.06 10.66 10.70 486,432 -0.33(-2.95%)
Mar 17, 2021 10.83 11.03 10.77 11.03 253,830 +0.20(+1.80%)
Mar 16, 2021 10.82 10.89 10.73 10.83 249,776 -0.09(-0.83%)
Mar 15, 2021 10.83 10.94 10.66 10.92 284,886 +0.10(+0.90%)
Mar 12, 2021 10.72 10.99 10.66 10.82 680,515 +0.12(+1.09%)
Mar 11, 2021 10.64 10.73 10.55 10.71 476,947 +0.13(+1.23%)
Mar 10, 2021 10.61 10.75 10.53 10.58 387,008 +0.02(+0.18%)
Mar 09, 2021 10.58 10.65 10.43 10.56 233,182 +0.05(+0.49%)
Mar 08, 2021 10.37 10.65 10.37 10.51 390,164 +0.21(+2.09%)
Mar 05, 2021 10.38 10.43 9.973 10.29 445,632 -0.01(-0.13%)
Mar 04, 2021 10.50 10.55 10.19 10.30 431,975 -0.08(-0.75%)
Mar 03, 2021 10.41 10.55 10.36 10.38 440,001 +0.01(+0.06%)
Mar 02, 2021 10.43 10.43 10.24 10.38 396,146 -0.01(-0.06%)
Mar 01, 2021 10.41 10.50 10.25 10.38 333,967 +0.16(+1.53%)
Feb 26, 2021 10.19 10.34 10.08 10.23 258,248 +0.06(+0.64%)
Feb 25, 2021 10.51 10.57 10.15 10.16 343,965 -0.31(-2.98%)
Feb 24, 2021 10.35 10.53 10.35 10.47 549,289 +0.14(+1.31%)
Feb 23, 2021 10.30 10.36 10.07 10.34 358,752 +0.03(+0.31%)
Feb 22, 2021 10.31 10.42 10.17 10.31 367,878 -0.01(-0.13%)
Feb 19, 2021 10.14 10.41 10.14 10.32 377,404 +0.17(+1.66%)
Feb 18, 2021 10.29 10.39 10.12 10.15 317,596 -0.14(-1.38%)
Feb 17, 2021 10.36 10.49 10.22 10.29 230,713 -0.19(-1.79%)
Feb 16, 2021 10.30 10.51 10.25 10.48 381,219 +0.23(+2.21%)
Feb 12, 2021 10.10 10.27 10.10 10.25 209,583 +0.12(+1.15%)
Feb 11, 2021 10.18 10.26 10.02 10.14 240,264 -0.01(-0.13%)
Feb 10, 2021 10.17 10.24 10.11 10.15 481,981 +0.03(+0.32%)
Feb 09, 2021 10.20 10.20 10.08 10.12 453,645 -0.08(-0.76%)
Feb 08, 2021 10.23 10.25 10.13 10.20 427,822 +0.02(+0.19%)
Feb 05, 2021 10.07 10.18 10.03 10.18 345,232 +0.15(+1.48%)
Feb 04, 2021 9.905 10.07 9.905 10.03 212,587 +0.12(+1.24%)
Feb 03, 2021 9.931 10.01 9.872 9.905 273,053 -0.04(-0.39%)
Feb 02, 2021 9.801 9.995 9.769 9.943 295,268 +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.