Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.16 12.23 12.10 12.14 1,016,573 +0.05(+0.44%)
Jun 29, 2023 12.04 12.09 11.97 12.08 539,816 +0.06(+0.51%)
Jun 28, 2023 12.01 12.05 11.94 12.02 810,832 +0.03(+0.29%)
Jun 27, 2023 11.87 12.01 11.80 11.99 981,945 +0.20(+1.70%)
Jun 26, 2023 11.63 11.89 11.58 11.79 1,022,970 +0.22(+1.88%)
Jun 23, 2023 11.73 11.77 11.53 11.57 1,531,031 -0.20(-1.70%)
Jun 22, 2023 11.83 11.88 11.74 11.77 611,496 -0.13(-1.10%)
Jun 21, 2023 11.79 11.93 11.69 11.90 634,617 +0.15(+1.26%)
Jun 20, 2023 11.76 11.77 11.65 11.75 741,147 -0.01(-0.07%)
Jun 16, 2023 11.94 11.96 11.75 11.76 2,109,057 -0.17(-1.39%)
Jun 15, 2023 11.66 11.94 11.66 11.93 735,523 +1.48(+14.15%)
May 08, 2023 10.44 10.48 10.29 10.45 742,146 +0.09(+0.91%)
May 05, 2023 10.15 10.41 10.10 10.35 895,335 +0.23(+2.29%)
May 04, 2023 10.22 10.27 10.00 10.12 906,885 -0.16(-1.59%)
May 03, 2023 10.26 10.55 10.26 10.29 762,105 +0.03(+0.34%)
May 02, 2023 10.76 10.76 10.11 10.25 1,066,982 -0.51(-4.71%)
May 01, 2023 10.90 10.95 10.69 10.76 879,717 -0.21(-1.96%)
Apr 28, 2023 10.88 10.99 10.80 10.97 822,700 +0.15(+1.35%)
Apr 27, 2023 10.56 10.87 10.48 10.83 883,372 +0.31(+2.94%)
Apr 26, 2023 10.71 10.82 10.52 10.52 1,347,000 -0.18(-1.67%)
Apr 25, 2023 10.70 10.77 10.65 10.70 653,059 -0.04(-0.39%)
Apr 24, 2023 10.64 10.75 10.47 10.74 600,780 +0.09(+0.88%)
Apr 21, 2023 10.65 10.67 10.47 10.64 565,750 -0.02(-0.16%)
Apr 20, 2023 10.48 10.66 10.46 10.66 491,973 +0.08(+0.80%)
Apr 19, 2023 10.39 10.62 10.32 10.58 621,774 +0.19(+1.80%)
Apr 18, 2023 10.44 10.50 10.33 10.39 569,489 -0.12(-1.13%)
Apr 17, 2023 10.30 10.56 10.22 10.51 809,411 +0.20(+1.98%)
Apr 14, 2023 10.47 10.51 10.21 10.30 620,041 -0.09(-0.90%)
Apr 13, 2023 10.52 10.53 10.21 10.40 871,563 -0.10(-0.97%)
Apr 12, 2023 10.61 10.64 10.44 10.50 654,197 +0.00(+0.00%)
Apr 11, 2023 10.44 10.58 10.33 10.50 625,522 +0.09(+0.90%)
Apr 10, 2023 10.45 10.49 9.999 10.41 1,239,929 -0.04(-0.41%)
Apr 06, 2023 10.43 10.52 10.40 10.45 487,451 +0.04(+0.41%)
Apr 05, 2023 10.34 10.47 10.32 10.41 689,142 -0.01(-0.08%)
Apr 04, 2023 10.44 10.48 10.34 10.42 675,736 -0.02(-0.16%)
Apr 03, 2023 10.41 10.56 10.36 10.43 719,853 +0.07(+0.66%)
Mar 31, 2023 10.29 10.39 10.25 10.36 935,698 +0.14(+1.33%)
Mar 30, 2023 10.32 10.32 10.10 10.23 849,598 +0.04(+0.42%)
Mar 29, 2023 10.13 10.19 10.06 10.19 862,267 +0.19(+1.93%)
Mar 28, 2023 9.842 9.993 9.817 9.993 906,157 +0.13(+1.27%)
Mar 27, 2023 9.876 9.998 9.756 9.868 1,217,650 +0.15(+1.55%)
Mar 24, 2023 9.239 9.717 9.172 9.717 1,136,347 +0.39(+4.13%)
Mar 23, 2023 9.499 9.692 9.264 9.331 1,448,339 -0.07(-0.71%)
Mar 22, 2023 9.809 9.975 9.398 9.398 2,101,342 -0.12(-1.23%)
Mar 21, 2023 9.440 9.541 9.419 9.515 1,169,717 +0.26(+2.81%)
Mar 20, 2023 9.088 9.335 9.079 9.256 1,840,010 +0.18(+1.94%)
Mar 17, 2023 9.515 9.574 9.067 9.080 4,218,823 -0.53(-5.50%)
Mar 16, 2023 9.482 9.717 9.285 9.608 1,482,519 +0.10(+1.06%)
Mar 15, 2023 9.457 9.574 9.259 9.507 1,599,283 -0.19(-1.99%)
Mar 14, 2023 9.658 10.01 9.641 9.700 1,901,843 +0.23(+2.48%)
Mar 13, 2023 9.432 9.733 9.180 9.465 1,958,413 -0.18(-1.83%)
Mar 10, 2023 9.951 10.04 9.528 9.641 1,508,748 -0.42(-4.17%)
Mar 09, 2023 10.40 10.46 10.06 10.06 857,281 -0.33(-3.15%)
Mar 08, 2023 10.59 10.59 10.30 10.39 671,759 -0.18(-1.74%)
Mar 07, 2023 10.73 10.82 10.55 10.57 629,909 -0.16(-1.48%)
Mar 06, 2023 10.86 10.90 10.70 10.73 781,822 -0.03(-0.23%)
Mar 03, 2023 10.77 10.82 10.69 10.76 702,040 +0.05(+0.47%)
Mar 02, 2023 10.61 10.71 10.54 10.71 787,859 +0.08(+0.71%)
Mar 01, 2023 10.80 10.80 10.58 10.63 859,695 -0.16(-1.48%)
Feb 28, 2023 10.78 10.85 10.73 10.79 870,196 +0.03(+0.31%)
Feb 27, 2023 10.94 10.95 10.68 10.76 1,082,381 -0.13(-1.16%)
Feb 24, 2023 11.06 11.08 10.74 10.88 1,115,247 -0.17(-1.57%)
Feb 23, 2023 11.17 11.20 11.03 11.06 716,038 -0.05(-0.45%)
Feb 22, 2023 11.01 11.15 11.01 11.11 815,431 +0.10(+0.90%)
Feb 21, 2023 11.26 11.29 10.94 11.01 1,262,153 -0.35(-3.07%)
Feb 17, 2023 11.39 11.39 11.20 11.35 923,318 -0.02(-0.22%)
Feb 16, 2023 11.24 11.40 11.20 11.38 630,208 +0.02(+0.22%)
Feb 15, 2023 11.23 11.36 11.19 11.35 660,077 +0.10(+0.88%)
Feb 14, 2023 11.35 11.37 11.19 11.26 835,672 -0.12(-1.02%)
Feb 13, 2023 11.31 11.38 11.28 11.37 806,058 +0.08(+0.73%)
Feb 10, 2023 11.11 11.30 11.10 11.29 613,800 +0.17(+1.57%)
Feb 09, 2023 11.45 11.51 11.01 11.11 1,728,379 -0.31(-2.68%)
Feb 08, 2023 11.52 11.56 11.32 11.42 746,416 -0.09(-0.79%)
Feb 07, 2023 11.29 11.51 11.21 11.51 1,057,336 +0.22(+1.98%)
Feb 06, 2023 11.48 11.51 11.28 11.29 762,790 -0.24(-2.09%)
Feb 03, 2023 11.63 11.64 11.47 11.53 1,487,862 -0.12(-1.00%)
Feb 02, 2023 11.83 11.95 11.62 11.64 2,085,366 -0.07(-0.64%)
Feb 01, 2023 11.35 11.81 11.30 11.72 1,362,216 +0.34(+2.99%)
Jan 31, 2023 11.22 11.40 11.21 11.38 918,689 +0.20(+1.78%)
Jan 30, 2023 11.31 11.33 11.15 11.18 1,067,599 -0.17(-1.53%)
Jan 27, 2023 11.28 11.38 11.25 11.35 2,157,664 +0.08(+0.73%)
Jan 26, 2023 11.34 11.37 11.21 11.27 1,010,234 +0.01(+0.07%)
Jan 25, 2023 11.27 11.30 11.21 11.26 913,071 -0.07(-0.58%)
Jan 24, 2023 11.38 11.48 11.30 11.33 667,702 -0.02(-0.14%)
Jan 23, 2023 11.31 11.39 11.28 11.35 849,612 +0.11(+1.02%)
Jan 20, 2023 11.23 11.25 11.14 11.23 740,642 +0.03(+0.29%)
Jan 19, 2023 11.13 11.23 11.09 11.20 745,089 +0.02(+0.22%)
Jan 18, 2023 11.26 11.27 11.13 11.17 546,090 -0.01(-0.07%)
Jan 17, 2023 11.23 11.28 11.14 11.18 691,026 +0.00(+0.00%)
Jan 13, 2023 11.07 11.20 11.04 11.18 1,164,498 +0.07(+0.66%)
Jan 12, 2023 11.11 11.17 11.06 11.11 797,544 +0.02(+0.22%)
Jan 11, 2023 10.90 11.12 10.86 11.08 599,244 +0.25(+2.35%)
Jan 10, 2023 10.68 10.83 10.60 10.83 788,367 +0.20(+1.93%)
Jan 09, 2023 10.60 10.74 10.59 10.62 621,623 -0.01(-0.08%)
Jan 06, 2023 10.67 10.73 10.59 10.63 610,783 +0.06(+0.54%)
Jan 05, 2023 10.53 10.62 10.47 10.58 512,992 -0.03(-0.31%)
Jan 04, 2023 10.45 10.65 10.43 10.61 900,851 +0.30(+2.94%)
Jan 03, 2023 10.23 10.46 10.21 10.30 541,537 +0.16(+1.62%)
Dec 30, 2022 10.14 10.22 10.06 10.14 915,547 -0.15(-1.43%)
Dec 29, 2022 10.16 10.37 10.06 10.29 1,008,667 +0.27(+2.70%)
Dec 28, 2022 10.45 10.49 10.01 10.02 1,013,067 -0.41(-3.96%)
Dec 27, 2022 10.52 10.54 10.41 10.43 680,936 -0.07(-0.69%)
Dec 23, 2022 10.37 10.51 10.37 10.50 516,000 +0.06(+0.62%)
Dec 22, 2022 10.42 10.51 10.32 10.44 950,540 -0.06(-0.62%)
Dec 21, 2022 10.46 10.65 10.46 10.50 718,676 +0.16(+1.57%)
Dec 20, 2022 10.59 10.61 10.24 10.34 1,067,202 -0.31(-2.89%)
Dec 19, 2022 10.40 10.73 10.37 10.65 839,667 +0.28(+2.65%)
Dec 16, 2022 10.80 10.80 10.36 10.37 3,202,850 -0.48(-4.40%)
Dec 15, 2022 10.84 10.93 10.79 10.85 935,765 -0.11(-0.96%)
Dec 14, 2022 11.11 11.12 10.90 10.96 1,734,482 -0.16(-1.46%)
Dec 13, 2022 11.19 11.29 11.00 11.12 1,522,820 +0.15(+1.40%)
Dec 12, 2022 10.98 11.01 10.91 10.97 724,951 -0.04(-0.37%)
Dec 09, 2022 10.94 11.05 10.89 11.01 861,425 +0.02(+0.15%)
Dec 08, 2022 10.85 11.01 10.85 10.99 882,460 +0.15(+1.34%)
Dec 07, 2022 10.69 10.89 10.64 10.84 372,577 +0.17(+1.59%)
Dec 06, 2022 10.78 10.84 10.62 10.67 492,198 -0.14(-1.27%)
Dec 05, 2022 11.03 11.07 10.81 10.81 670,039 -0.34(-3.05%)
Dec 02, 2022 11.14 11.16 10.88 11.15 1,108,960 -0.09(-0.79%)
Dec 01, 2022 11.10 11.44 11.10 11.24 1,102,667 +0.19(+1.76%)
Nov 30, 2022 10.93 11.07 10.73 11.05 1,465,046 +0.07(+0.66%)
Nov 29, 2022 11.10 11.10 10.87 10.97 915,906 -0.05(-0.44%)
Nov 28, 2022 11.26 11.29 11.01 11.02 946,921 -0.22(-1.99%)
Nov 25, 2022 11.22 11.27 11.15 11.25 676,680 +0.07(+0.64%)
Nov 23, 2022 11.14 11.23 11.09 11.17 815,328 -0.03(-0.29%)
Nov 22, 2022 11.18 11.25 11.07 11.21 824,221 +0.06(+0.58%)
Nov 21, 2022 11.05 11.18 11.00 11.14 982,335 +0.10(+0.87%)
Nov 18, 2022 11.25 11.25 10.96 11.05 1,655,194 -0.02(-0.14%)
Nov 17, 2022 11.13 11.13 10.95 11.06 851,557 -0.25(-2.20%)
Nov 16, 2022 11.43 11.43 11.13 11.31 614,403 -0.18(-1.53%)
Nov 15, 2022 11.63 11.70 11.28 11.49 905,750 +0.01(+0.07%)
Nov 14, 2022 11.62 11.70 11.40 11.48 815,419 -0.19(-1.65%)
Nov 11, 2022 11.48 11.71 11.30 11.67 638,098 +0.14(+1.25%)
Nov 10, 2022 11.21 11.53 11.21 11.53 746,368 +0.58(+5.34%)
Nov 09, 2022 10.94 11.17 10.85 10.94 662,411 +0.02(+0.15%)
Nov 08, 2022 10.81 11.18 10.69 10.93 929,036 +0.19(+1.79%)
Nov 07, 2022 10.69 10.77 10.55 10.73 610,571 +0.14(+1.36%)
Nov 04, 2022 10.40 10.64 10.35 10.59 692,007 +0.37(+3.61%)
Nov 03, 2022 10.10 10.24 9.861 10.22 829,542 +0.04(+0.39%)
Nov 02, 2022 10.53 10.18 10.18 714,734 -0.32(-3.05%)
Nov 01, 2022 10.97 11.01 10.35 10.50 1,248,927 -0.22(-2.02%)
Oct 31, 2022 10.64 10.85 10.54 10.72 725,640 +0.04(+0.38%)
Oct 28, 2022 10.41 10.72 10.39 10.68 699,240 +0.14(+1.37%)
Oct 27, 2022 10.57 10.77 10.47 10.53 1,126,894 +0.12(+1.15%)
Oct 26, 2022 10.29 10.54 10.24 10.41 1,017,042 +0.24(+2.36%)
Oct 25, 2022 9.909 10.21 9.797 10.17 1,229,917 +0.30(+3.00%)
Oct 24, 2022 9.965 10.02 9.725 9.877 704,683 +0.02(+0.24%)
Oct 21, 2022 9.917 9.941 9.669 9.853 686,799 +0.03(+0.33%)
Oct 20, 2022 9.837 9.969 9.725 9.821 999,418 +0.04(+0.41%)
Oct 19, 2022 9.709 9.869 9.548 9.781 796,410 +0.04(+0.41%)
Oct 18, 2022 9.757 9.925 9.605 9.741 924,032 +0.16(+1.67%)
Oct 17, 2022 9.613 9.725 9.428 9.580 968,318 +0.18(+1.87%)
Oct 14, 2022 9.645 9.725 9.396 9.404 645,232 -0.14(-1.43%)
Oct 13, 2022 9.084 9.564 8.988 9.540 951,329 +0.20(+2.14%)
Oct 12, 2022 9.332 9.396 8.964 9.340 859,498 -0.03(-0.34%)
Oct 11, 2022 8.908 9.460 8.747 9.372 1,303,741 +0.47(+5.31%)
Oct 10, 2022 9.324 9.348 8.852 8.900 722,650 -0.37(-3.98%)
Oct 07, 2022 9.276 9.508 9.172 9.268 1,023,042 -0.10(-1.11%)
Oct 06, 2022 9.693 9.789 9.292 9.372 1,116,144 -0.31(-3.23%)
Oct 05, 2022 9.845 9.845 9.304 9.685 1,053,377 -0.36(-3.59%)
Oct 04, 2022 9.380 10.05 9.372 10.05 1,627,550 +0.85(+9.23%)
Oct 03, 2022 9.180 9.292 8.659 9.196 1,230,330 +0.09(+0.97%)
Sep 30, 2022 9.244 9.491 9.102 9.108 954,426 -0.14(-1.47%)
Sep 29, 2022 9.853 9.853 9.036 9.244 1,220,216 -0.63(-6.41%)
Sep 28, 2022 9.766 10.21 9.663 9.877 961,486 +0.24(+2.46%)
Sep 27, 2022 9.742 9.877 9.544 9.639 1,102,187 +0.02(+0.25%)
Sep 26, 2022 10.41 10.45 9.508 9.616 1,411,917 -0.89(-8.51%)
Sep 23, 2022 10.79 10.82 10.31 10.51 1,074,146 -0.42(-3.84%)
Sep 22, 2022 11.16 11.16 10.88 10.93 651,310 -0.22(-1.99%)
Sep 21, 2022 11.33 11.38 11.15 11.15 380,963 -0.12(-1.05%)
Sep 20, 2022 11.34 11.34 11.19 11.27 294,031 -0.14(-1.25%)
Sep 19, 2022 11.36 11.48 11.31 11.41 426,944 -0.05(-0.41%)
Sep 16, 2022 11.20 11.46 11.10 11.46 832,415 +0.20(+1.76%)
Sep 15, 2022 11.42 11.53 11.25 11.26 598,270 -0.23(-2.00%)
Sep 14, 2022 11.50 11.52 11.38 11.49 409,092 +0.00(+0.00%)
Sep 13, 2022 11.67 11.71 11.40 11.49 675,901 -0.33(-2.81%)
Sep 12, 2022 11.83 11.86 11.71 11.82 355,460 +0.11(+0.95%)
Sep 09, 2022 11.52 11.72 11.43 11.71 446,462 +0.28(+2.49%)
Sep 08, 2022 11.32 11.48 11.20 11.43 509,103 +0.09(+0.77%)
Sep 07, 2022 11.20 11.35 11.09 11.34 508,220 +0.15(+1.34%)
Sep 06, 2022 11.25 11.32 11.12 11.19 640,107 -0.01(-0.07%)
Sep 02, 2022 11.33 11.41 11.17 11.20 503,797 -0.01(-0.07%)
Sep 01, 2022 11.55 11.55 11.09 11.21 1,114,320 -0.41(-3.54%)
Aug 31, 2022 11.60 11.79 11.54 11.62 617,227 +0.05(+0.41%)
Aug 30, 2022 11.95 11.99 11.56 11.57 670,322 -0.35(-2.92%)
Aug 29, 2022 11.96 12.08 11.89 11.92 877,155 -0.09(-0.72%)
Aug 26, 2022 12.10 12.15 11.95 12.00 512,370 -0.08(-0.65%)
Aug 25, 2022 12.03 12.17 11.97 12.08 565,896 +0.12(+0.98%)
Aug 24, 2022 11.98 12.03 11.94 11.97 449,153 +0.00(+0.00%)
Aug 23, 2022 11.86 12.04 11.85 11.97 619,281 +0.13(+1.13%)
Aug 22, 2022 12.05 12.08 11.79 11.83 731,087 -0.33(-2.71%)
Aug 19, 2022 12.19 12.20 12.11 12.16 803,874 -0.07(-0.58%)
Aug 18, 2022 12.26 12.27 12.20 12.23 340,349 -0.01(-0.06%)
Aug 17, 2022 12.22 12.28 12.12 12.24 483,323 -0.08(-0.64%)
Aug 16, 2022 12.27 12.34 12.22 12.32 542,677 +0.05(+0.38%)
Aug 15, 2022 12.26 12.29 12.19 12.27 494,800 -0.02(-0.13%)
Aug 12, 2022 12.26 12.32 12.26 12.29 591,316 +0.05(+0.38%)
Aug 11, 2022 12.34 12.42 12.23 12.24 496,279 -0.05(-0.45%)
Aug 10, 2022 12.44 12.48 12.28 12.29 711,959 -0.05(-0.38%)
Aug 09, 2022 12.36 12.36 12.23 12.34 511,421 -0.02(-0.13%)
Aug 08, 2022 12.26 12.46 12.26 12.36 602,965 +0.11(+0.90%)
Aug 05, 2022 12.43 12.44 12.15 12.25 621,537 -0.12(-0.95%)
Aug 04, 2022 12.48 12.51 12.32 12.37 571,721 -0.12(-0.94%)
Aug 03, 2022 12.54 12.61 12.47 12.48 421,049 +0.04(+0.32%)
Aug 02, 2022 12.63 12.65 12.44 12.44 511,351 -0.25(-1.98%)
Aug 01, 2022 12.58 12.77 12.48 12.69 744,371 +0.12(+0.94%)
Jul 29, 2022 12.71 12.83 12.57 12.58 903,579 -0.12(-0.93%)
Jul 28, 2022 12.51 12.69 12.46 12.69 974,959 +0.18(+1.44%)
Jul 27, 2022 12.28 12.56 12.25 12.51 1,023,899 +0.29(+2.35%)
Jul 26, 2022 12.13 12.30 12.13 12.23 550,704 +0.00(+0.00%)
Jul 25, 2022 12.16 12.27 12.07 12.23 696,752 +0.08(+0.64%)
Jul 22, 2022 12.27 12.34 11.99 12.15 1,089,945 -0.09(-0.76%)
Jul 21, 2022 12.10 12.29 11.88 12.24 834,822 +0.16(+1.35%)
Jul 20, 2022 11.99 12.15 11.88 12.08 651,486 +0.12(+0.97%)
Jul 19, 2022 11.55 12.00 11.55 11.96 1,029,268 +0.49(+4.26%)
Jul 18, 2022 11.67 11.89 11.34 11.47 1,367,755 -0.45(-3.78%)
Jul 15, 2022 12.06 12.10 11.63 11.92 843,110 +0.05(+0.39%)
Jul 14, 2022 11.89 11.98 11.74 11.88 797,353 -0.16(-1.35%)
Jul 13, 2022 11.86 12.10 11.85 12.04 569,013 +0.10(+0.85%)
Jul 12, 2022 11.89 12.09 11.87 11.94 541,333 +0.08(+0.66%)
Jul 11, 2022 11.96 12.07 11.82 11.86 493,052 -0.11(-0.91%)
Jul 08, 2022 11.85 12.02 11.74 11.97 587,749 +0.16(+1.38%)
Jul 07, 2022 11.74 11.88 11.65 11.81 560,528 +0.15(+1.26%)
Jul 06, 2022 11.73 11.88 11.52 11.66 567,824 -0.12(-0.99%)
Jul 05, 2022 11.71 11.78 11.47 11.78 910,231 +0.02(+0.20%)
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.