Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.57 11.61 11.55 11.59 92,999 +0.01(+0.10%)
Mar 30, 2015 11.61 11.61 11.50 11.57 172,905 -0.02(-0.20%)
Mar 27, 2015 11.59 11.63 11.56 11.60 118,777 -0.01(-0.05%)
Mar 26, 2015 11.58 11.64 11.58 11.60 60,407 -0.01(-0.10%)
Mar 25, 2015 11.66 11.71 11.59 11.61 143,845 -0.06(-0.55%)
Mar 24, 2015 11.74 11.74 11.65 11.68 89,906 -0.04(-0.35%)
Mar 23, 2015 11.65 11.76 11.65 11.72 98,912 +0.02(+0.15%)
Mar 20, 2015 11.69 11.73 11.64 11.70 167,273 +0.08(+0.70%)
Mar 19, 2015 11.57 11.69 11.46 11.62 172,527 -0.05(-0.40%)
Mar 18, 2015 11.58 11.68 11.54 11.67 172,824 +0.12(+1.06%)
Mar 17, 2015 11.65 11.74 11.54 11.54 225,880 -0.20(-1.69%)
Mar 16, 2015 11.52 11.75 11.51 11.74 303,878 +0.17(+1.46%)
Mar 13, 2015 11.64 11.64 11.50 11.57 98,533 -0.06(-0.55%)
Mar 12, 2015 11.57 11.68 11.55 11.64 126,725 +0.07(+0.60%)
Mar 11, 2015 11.61 11.64 11.52 11.57 150,554 +0.02(+0.15%)
Mar 10, 2015 11.47 11.62 11.47 11.55 277,939 +0.01(+0.05%)
Mar 09, 2015 11.57 11.62 11.52 11.54 228,817 -0.01(-0.05%)
Mar 06, 2015 11.77 11.84 11.50 11.55 528,370 -0.26(-2.22%)
Mar 05, 2015 11.74 11.84 11.74 11.81 200,243 +0.06(+0.50%)
Mar 04, 2015 11.74 11.80 11.70 11.75 169,464 +0.02(+0.20%)
Mar 03, 2015 11.73 11.82 11.72 11.73 296,124 -0.10(-0.84%)
Mar 02, 2015 11.88 11.93 11.77 11.83 345,934 -0.09(-0.73%)
Feb 27, 2015 11.77 11.92 11.75 11.92 539,618 +0.15(+1.29%)
Feb 26, 2015 11.71 11.85 11.69 11.77 272,952 +0.03(+0.25%)
Feb 25, 2015 11.77 11.87 11.66 11.74 480,621 -0.47(-3.86%)
Feb 24, 2015 12.18 12.27 12.16 12.21 470,061 +0.00(+0.00%)
Feb 23, 2015 12.12 12.22 12.06 12.21 321,141 +0.06(+0.48%)
Feb 20, 2015 12.09 12.18 12.05 12.15 267,393 +0.05(+0.39%)
Feb 19, 2015 12.14 12.14 12.05 12.10 313,224 +0.01(+0.05%)
Feb 18, 2015 12.10 12.16 12.05 12.10 384,919 +0.03(+0.24%)
Feb 17, 2015 12.13 12.18 12.02 12.07 249,779 -0.01(-0.05%)
Feb 13, 2015 12.11 12.07 12.07 12.07 318,785 -0.01(-0.05%)
Feb 12, 2015 11.75 12.17 11.75 12.08 422,566 +0.21(+1.76%)
Feb 11, 2015 11.77 11.96 11.75 11.87 517,112 -0.13(-1.07%)
Feb 10, 2015 11.99 12.10 11.90 12.00 448,574 -0.08(-0.67%)
Feb 09, 2015 12.30 12.34 12.02 12.08 599,393 -0.23(-1.89%)
Feb 06, 2015 12.45 12.53 12.26 12.31 344,920 -0.13(-1.08%)
Feb 05, 2015 12.42 12.61 12.41 12.45 507,980 +0.06(+0.52%)
Feb 04, 2015 12.31 12.46 12.23 12.38 382,341 +0.06(+0.47%)
Feb 03, 2015 12.18 12.39 12.08 12.32 218,258 +0.13(+1.10%)
Feb 02, 2015 12.14 12.25 12.14 12.19 118,656 +0.00(+0.00%)
Jan 30, 2015 12.16 12.32 12.15 12.19 226,382 -0.02(-0.19%)
Jan 29, 2015 12.21 12.41 12.17 12.21 415,725 -0.01(-0.05%)
Jan 28, 2015 12.32 12.44 12.21 12.22 299,869 +0.01(+0.05%)
Jan 27, 2015 12.16 12.32 12.12 12.21 189,705 +0.06(+0.48%)
Jan 26, 2015 11.88 12.21 11.88 12.16 276,868 +0.25(+2.10%)
Jan 23, 2015 11.78 11.94 11.78 11.91 276,207 +0.14(+1.19%)
Jan 22, 2015 11.77 11.85 11.77 11.77 365,810 +0.01(+0.10%)
Jan 21, 2015 11.74 11.93 11.74 11.75 223,003 +0.01(+0.05%)
Jan 20, 2015 11.75 11.82 11.74 11.75 547,642 -0.03(-0.30%)
Jan 16, 2015 11.70 11.79 11.64 11.78 349,933 +0.03(+0.25%)
Jan 15, 2015 11.76 11.82 11.64 11.75 242,876 -0.01(-0.05%)
Jan 14, 2015 11.71 11.80 11.63 11.76 346,883 +0.03(+0.30%)
Jan 13, 2015 11.62 11.73 11.60 11.73 820,527 +0.09(+0.75%)
Jan 12, 2015 11.68 11.71 11.60 11.64 387,895 -0.09(-0.79%)
Jan 09, 2015 11.96 11.96 11.73 11.73 407,871 -0.23(-1.90%)
Jan 08, 2015 11.98 12.08 11.91 11.96 239,843 -0.02(-0.19%)
Jan 07, 2015 11.76 11.99 11.75 11.98 229,131 +0.24(+2.08%)
Jan 06, 2015 11.74 11.85 11.73 11.74 201,505 -0.02(-0.15%)
Jan 05, 2015 11.69 11.78 11.64 11.75 254,688 +0.06(+0.55%)
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.