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 (%)
Aug 31, 2023 11.65 11.69 11.62 11.66 697,981 +0.02(+0.15%)
Aug 30, 2023 11.62 11.68 11.49 11.64 660,894 +0.02(+0.15%)
Aug 29, 2023 11.49 11.62 11.43 11.62 800,025 +0.14(+1.20%)
Aug 28, 2023 11.30 11.50 11.30 11.49 809,041 +0.23(+2.07%)
Aug 25, 2023 11.25 11.33 11.15 11.25 637,986 +0.09(+0.77%)
Aug 24, 2023 11.15 11.31 11.15 11.17 650,460 -0.04(-0.38%)
Aug 23, 2023 11.08 11.22 11.05 11.21 793,086 +0.16(+1.48%)
Aug 22, 2023 11.08 11.15 11.02 11.05 461,330 +0.02(+0.16%)
Aug 21, 2023 11.12 11.13 11.00 11.03 663,052 -0.05(-0.47%)
Aug 18, 2023 10.99 11.13 10.93 11.08 1,035,335 +0.00(+0.00%)
Aug 17, 2023 11.21 11.30 11.06 11.08 691,327 -0.10(-0.93%)
Aug 16, 2023 11.30 11.37 11.17 11.18 838,821 -0.11(-0.99%)
Aug 15, 2023 11.33 11.35 11.22 11.30 606,380 -0.09(-0.76%)
Aug 14, 2023 11.45 11.45 11.31 11.38 673,444 -0.08(-0.68%)
Aug 11, 2023 11.37 11.46 11.37 11.46 419,523 +0.03(+0.23%)
Aug 10, 2023 11.47 11.56 11.35 11.44 719,579 -0.03(-0.30%)
Aug 09, 2023 11.47 11.56 11.40 11.47 642,166 +0.00(+0.00%)
Aug 08, 2023 11.47 11.52 11.28 11.47 924,063 -0.06(-0.52%)
Aug 07, 2023 11.51 11.59 11.45 11.53 669,670 +0.05(+0.45%)
Aug 04, 2023 11.34 11.56 11.31 11.48 681,589 +0.20(+1.76%)
Aug 03, 2023 11.55 11.55 11.27 11.28 1,215,463 -0.27(-2.32%)
Aug 02, 2023 11.61 11.64 11.50 11.55 790,424 -0.11(-0.96%)
Aug 01, 2023 11.63 11.73 11.56 11.66 798,194 +0.00(+0.00%)
Jul 31, 2023 11.81 11.81 11.61 11.66 833,320 -0.13(-1.10%)
Jul 28, 2023 11.75 11.81 11.62 11.79 892,349 +0.12(+1.03%)
Jul 27, 2023 11.96 11.98 11.66 11.67 1,404,649 -0.26(-2.22%)
Jul 26, 2023 11.85 11.94 11.84 11.93 1,207,696 +0.09(+0.72%)
Jul 25, 2023 11.86 11.92 11.71 11.85 1,282,685 +0.03(+0.22%)
Jul 24, 2023 11.99 12.04 11.80 11.82 1,374,469 -0.17(-1.42%)
Jul 21, 2023 12.07 12.10 11.96 11.99 666,947 +0.00(+0.00%)
Jul 20, 2023 12.02 12.05 11.94 11.99 793,218 -0.01(-0.07%)
Jul 19, 2023 11.97 12.12 11.93 12.00 539,742 +0.11(+0.93%)
Jul 18, 2023 11.85 12.03 11.82 11.89 791,344 +0.06(+0.50%)
Jul 17, 2023 11.85 11.86 11.74 11.83 534,637 +0.02(+0.14%)
Jul 14, 2023 11.84 11.86 11.73 11.81 671,488 -0.03(-0.22%)
Jul 13, 2023 11.74 11.92 11.71 11.84 945,196 +0.19(+1.61%)
Jul 12, 2023 11.80 11.84 11.64 11.65 830,403 -0.08(-0.65%)
Jul 11, 2023 11.63 11.76 11.63 11.73 716,787 +0.09(+0.81%)
Jul 10, 2023 11.45 11.65 11.42 11.63 1,010,025 +0.22(+1.94%)
Jul 07, 2023 11.22 11.45 11.21 11.41 1,142,446 +0.20(+1.83%)
Jul 06, 2023 11.29 11.34 11.06 11.21 713,871 -0.15(-1.35%)
Jul 05, 2023 11.57 11.60 11.36 11.36 1,283,785 -0.19(-1.63%)
Jul 03, 2023 11.63 11.76 11.45 11.55 1,440,161 -0.22(-1.88%)
Jun 30, 2023 11.79 11.86 11.74 11.77 1,048,298 +0.05(+0.44%)
Jun 29, 2023 11.68 11.73 11.61 11.72 556,663 +0.06(+0.51%)
Jun 28, 2023 11.64 11.68 11.58 11.66 836,136 +0.03(+0.29%)
Jun 27, 2023 11.51 11.64 11.44 11.63 1,012,589 +0.19(+1.70%)
Jun 26, 2023 11.28 11.53 11.23 11.43 1,054,895 +0.21(+1.88%)
Jun 23, 2023 11.37 11.41 11.18 11.22 1,578,811 -0.19(-1.70%)
Jun 22, 2023 11.47 11.52 11.39 11.41 630,580 -0.13(-1.10%)
Jun 21, 2023 11.43 11.57 11.34 11.54 654,422 +0.14(+1.26%)
Jun 20, 2023 11.41 11.41 11.30 11.40 764,277 -0.01(-0.07%)
Jun 16, 2023 11.57 11.60 11.40 11.41 2,174,877 -0.16(-1.39%)
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.