Skip to main content

Ellington Financial Llc (NY: EFC )

12.08 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.48 11.67 11.42 11.49 623,913 +0.05(+0.41%)
Aug 30, 2022 11.82 11.86 11.44 11.45 677,583 -0.34(-2.92%)
Aug 29, 2022 11.83 11.95 11.77 11.79 886,657 -0.09(-0.72%)
Aug 26, 2022 11.97 12.02 11.82 11.88 517,921 -0.08(-0.65%)
Aug 25, 2022 11.90 12.04 11.84 11.95 572,026 +0.12(+0.98%)
Aug 24, 2022 11.85 11.90 11.81 11.84 454,018 +0.00(+0.00%)
Aug 23, 2022 11.74 11.91 11.73 11.84 625,989 +0.13(+1.13%)
Aug 22, 2022 11.92 11.95 11.67 11.71 739,008 -0.33(-2.71%)
Aug 19, 2022 12.05 12.07 11.98 12.03 812,582 -0.07(-0.58%)
Aug 18, 2022 12.12 12.14 12.07 12.10 344,036 -0.01(-0.06%)
Aug 17, 2022 12.09 12.14 11.99 12.11 488,559 -0.08(-0.64%)
Aug 16, 2022 12.14 12.21 12.09 12.19 548,556 +0.05(+0.38%)
Aug 15, 2022 12.13 12.16 12.06 12.14 500,161 -0.02(-0.13%)
Aug 12, 2022 12.13 12.19 12.12 12.16 597,722 +0.05(+0.38%)
Aug 11, 2022 12.21 12.29 12.10 12.11 501,656 -0.05(-0.45%)
Aug 10, 2022 12.31 12.35 12.15 12.16 719,672 -0.05(-0.38%)
Aug 09, 2022 12.23 12.23 12.10 12.21 516,961 -0.02(-0.13%)
Aug 08, 2022 12.12 12.33 12.12 12.23 609,497 +0.11(+0.90%)
Aug 05, 2022 12.29 12.30 12.02 12.12 628,270 -0.12(-0.95%)
Aug 04, 2022 12.35 12.38 12.19 12.23 577,915 -0.12(-0.94%)
Aug 03, 2022 12.40 12.47 12.33 12.35 425,611 +0.04(+0.31%)
Aug 02, 2022 12.50 12.51 12.30 12.31 516,890 -0.25(-1.97%)
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.