Skip to main content

Ellington Financial Llc (NY: EFC )

13.21 +0.06 (+0.46%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.70 10.98 10.68 10.92 720,157 +0.06(+0.55%)
Jun 29, 2022 10.84 10.97 10.71 10.86 612,678 -0.03(-0.27%)
Jun 28, 2022 11.02 11.19 10.83 10.89 880,744 -0.07(-0.61%)
Jun 27, 2022 11.20 11.29 10.93 10.95 1,089,262 -0.12(-1.06%)
Jun 24, 2022 10.73 11.22 10.73 11.07 1,407,011 +0.34(+3.16%)
Jun 23, 2022 10.45 10.75 10.45 10.73 913,637 +0.29(+2.82%)
Jun 22, 2022 10.26 10.53 10.26 10.44 942,846 +0.08(+0.78%)
Jun 21, 2022 10.02 10.39 9.989 10.36 1,141,391 +0.51(+5.16%)
Jun 17, 2022 9.481 9.997 9.385 9.849 2,583,217 +0.40(+4.21%)
Jun 16, 2022 9.989 9.997 9.437 9.452 1,447,232 -0.77(-7.50%)
Jun 15, 2022 10.23 10.37 9.989 10.22 1,267,712 +0.07(+0.65%)
Jun 14, 2022 10.39 10.45 10.03 10.15 1,208,124 -0.20(-1.92%)
Jun 13, 2022 11.29 11.34 10.34 10.35 1,869,409 -1.19(-10.34%)
Jun 10, 2022 11.70 11.75 11.48 11.54 875,995 -0.23(-1.94%)
Jun 09, 2022 11.57 11.82 11.54 11.77 1,082,043 +0.24(+2.04%)
Jun 08, 2022 11.57 11.58 11.46 11.54 503,519 -0.07(-0.57%)
Jun 07, 2022 11.46 11.60 11.39 11.60 513,468 +0.11(+0.96%)
Jun 06, 2022 11.62 11.64 11.48 11.49 635,761 -0.06(-0.51%)
Jun 03, 2022 11.64 11.70 11.53 11.55 738,642 -0.10(-0.88%)
Jun 02, 2022 11.57 11.66 11.44 11.65 717,585 +0.11(+0.96%)
Jun 01, 2022 11.46 11.59 11.32 11.54 878,986 +0.13(+1.16%)
May 31, 2022 11.36 11.44 11.26 11.41 815,751 +0.03(+0.26%)
May 27, 2022 11.32 11.41 11.25 11.38 693,347 +0.12(+1.05%)
May 26, 2022 11.17 11.34 11.15 11.26 1,002,391 +0.13(+1.18%)
May 25, 2022 11.15 11.25 11.04 11.13 907,600 -0.01(-0.13%)
May 24, 2022 11.10 11.15 10.87 11.15 801,046 +0.05(+0.46%)
May 23, 2022 11.04 11.18 10.96 11.10 792,823 +0.15(+1.40%)
May 20, 2022 10.96 11.01 10.76 10.94 845,106 +0.04(+0.40%)
May 19, 2022 10.91 11.08 10.89 10.90 801,727 -0.07(-0.67%)
May 18, 2022 11.26 11.26 10.92 10.97 923,680 -0.30(-2.65%)
May 17, 2022 11.12 11.27 11.11 11.27 888,608 +0.26(+2.32%)
May 16, 2022 11.02 11.11 10.93 11.02 754,273 +0.02(+0.20%)
May 13, 2022 10.75 11.05 10.71 10.99 1,163,603 +0.34(+3.15%)
May 12, 2022 10.88 10.88 10.42 10.66 1,356,340 -0.28(-2.53%)
May 11, 2022 10.89 11.15 10.85 10.94 810,530 -0.01(-0.13%)
May 10, 2022 10.94 11.28 10.77 10.95 1,460,222 -0.01(-0.13%)
May 09, 2022 11.40 11.49 10.81 10.96 1,850,620 -0.61(-5.23%)
May 06, 2022 11.70 11.80 11.45 11.57 1,632,036 -0.58(-4.74%)
May 05, 2022 12.26 12.29 11.98 12.15 1,382,531 -0.15(-1.25%)
May 04, 2022 12.15 12.31 12.04 12.30 1,668,072 +0.16(+1.32%)
May 03, 2022 11.66 12.16 11.64 12.14 1,178,427 +0.50(+4.33%)
May 02, 2022 11.88 11.96 11.54 11.64 1,327,366 -0.18(-1.48%)
Apr 29, 2022 11.85 11.99 11.80 11.81 1,620,322 -0.04(-0.31%)
Apr 28, 2022 11.82 11.90 11.72 11.85 868,827 +0.11(+0.93%)
Apr 27, 2022 11.71 11.90 11.66 11.74 1,076,041 +0.09(+0.81%)
Apr 26, 2022 11.85 11.95 11.64 11.64 1,090,858 -0.27(-2.25%)
Apr 25, 2022 11.93 12.00 11.69 11.91 1,088,335 -0.07(-0.60%)
Apr 22, 2022 12.14 12.16 11.98 11.98 1,123,311 -0.17(-1.37%)
Apr 21, 2022 12.19 12.27 12.11 12.15 772,853 -0.01(-0.06%)
Apr 20, 2022 11.95 12.24 11.95 12.16 1,133,925 +0.27(+2.25%)
Apr 19, 2022 12.33 12.34 11.84 11.89 2,031,168 -0.38(-3.06%)
Apr 18, 2022 12.37 12.40 12.26 12.27 1,015,587 -0.10(-0.82%)
Apr 14, 2022 12.37 12.45 12.29 12.37 676,955 -0.01(-0.06%)
Apr 13, 2022 12.28 12.37 12.27 12.37 718,869 +0.11(+0.88%)
Apr 12, 2022 12.29 12.35 12.25 12.27 1,092,259 +0.00(+0.00%)
Apr 11, 2022 12.35 12.42 12.25 12.27 896,589 -0.08(-0.64%)
Apr 08, 2022 12.36 12.43 12.29 12.35 762,135 +0.00(+0.00%)
Apr 07, 2022 12.53 12.56 12.31 12.35 1,103,518 -0.18(-1.44%)
Apr 06, 2022 12.57 12.61 12.49 12.53 895,203 -0.06(-0.46%)
Apr 05, 2022 12.74 12.81 12.56 12.58 1,038,586 -0.17(-1.30%)
Apr 04, 2022 12.78 12.79 12.59 12.75 865,171 -0.05(-0.40%)
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.