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 (%)
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%)
Jun 15, 2023 11.30 11.57 11.30 11.57 758,477 +0.20(+1.78%)
Jun 14, 2023 11.44 11.51 11.30 11.36 791,072 -0.08(-0.66%)
Jun 13, 2023 11.44 11.48 11.39 11.44 725,593 +0.03(+0.22%)
Jun 12, 2023 11.14 11.41 11.13 11.41 1,058,193 +0.31(+2.81%)
Jun 09, 2023 11.14 11.14 11.05 11.10 478,883 -0.05(-0.45%)
Jun 08, 2023 11.10 11.16 10.99 11.15 960,106 +0.05(+0.46%)
Jun 07, 2023 11.04 11.13 10.98 11.10 1,025,139 +0.13(+1.23%)
Jun 06, 2023 10.77 11.03 10.75 10.97 1,080,117 +0.17(+1.56%)
Jun 05, 2023 10.87 10.90 10.76 10.80 892,933 -0.11(-1.01%)
Jun 02, 2023 10.66 10.94 10.65 10.91 1,375,011 +0.28(+2.62%)
Jun 01, 2023 10.58 10.68 10.49 10.63 1,309,005 +0.05(+0.48%)
May 31, 2023 10.42 10.59 10.33 10.58 2,714,215 +0.12(+1.13%)
May 30, 2023 10.55 10.71 10.17 10.46 2,566,903 -0.31(-2.90%)
May 26, 2023 10.41 10.80 10.34 10.77 1,117,576 +0.42(+4.03%)
May 25, 2023 10.56 10.56 10.19 10.36 1,098,995 -0.25(-2.36%)
May 24, 2023 10.66 10.66 10.51 10.61 561,304 -0.13(-1.24%)
May 23, 2023 10.64 10.88 10.64 10.74 992,200 +0.06(+0.55%)
May 22, 2023 10.59 10.72 10.53 10.68 654,596 +0.10(+0.95%)
May 19, 2023 10.75 10.77 10.55 10.58 674,628 -0.08(-0.70%)
May 18, 2023 10.56 10.70 10.51 10.66 638,904 +0.09(+0.87%)
May 17, 2023 10.36 10.59 10.32 10.56 644,706 +0.23(+2.18%)
May 16, 2023 10.37 10.41 10.32 10.34 525,433 -0.05(-0.48%)
May 15, 2023 10.38 10.49 10.34 10.39 692,929 +0.18(+1.72%)
May 12, 2023 10.26 10.26 10.13 10.21 346,985 +0.01(+0.08%)
May 11, 2023 10.10 10.24 10.10 10.21 613,625 +0.00(+0.00%)
May 10, 2023 10.31 10.39 10.10 10.21 749,917 +0.06(+0.58%)
May 09, 2023 10.13 10.50 10.13 10.15 1,056,615 +0.01(+0.08%)
May 08, 2023 10.13 10.17 9.990 10.14 764,745 +0.09(+0.91%)
May 05, 2023 9.848 10.11 9.806 10.05 922,599 +0.23(+2.29%)
May 04, 2023 9.915 9.965 9.706 9.823 934,500 -0.16(-1.59%)
May 03, 2023 9.956 10.24 9.956 9.981 785,312 +0.03(+0.34%)
May 02, 2023 10.44 10.44 9.815 9.948 1,099,472 -0.49(-4.71%)
May 01, 2023 10.58 10.62 10.37 10.44 906,505 -0.21(-1.96%)
Apr 28, 2023 10.56 10.66 10.48 10.65 847,752 +0.14(+1.35%)
Apr 27, 2023 10.25 10.55 10.17 10.51 910,272 +0.30(+2.94%)
Apr 26, 2023 10.40 10.50 10.21 10.21 1,388,018 -0.17(-1.67%)
Apr 25, 2023 10.38 10.45 10.34 10.38 672,945 -0.04(-0.40%)
Apr 24, 2023 10.33 10.44 10.17 10.42 619,074 +0.09(+0.88%)
Apr 21, 2023 10.34 10.36 10.16 10.33 582,978 -0.02(-0.16%)
Apr 20, 2023 10.17 10.35 10.15 10.35 506,954 +0.08(+0.80%)
Apr 19, 2023 10.08 10.31 10.02 10.26 640,708 +0.18(+1.80%)
Apr 18, 2023 10.13 10.19 10.03 10.08 586,831 -0.12(-1.13%)
Apr 17, 2023 10.00 10.25 9.914 10.20 834,059 +0.20(+1.98%)
Apr 14, 2023 10.16 10.20 9.910 10.00 638,922 -0.09(-0.90%)
Apr 13, 2023 10.21 10.22 9.910 10.09 898,103 -0.10(-0.97%)
Apr 12, 2023 10.30 10.33 10.13 10.19 674,118 +0.00(+0.00%)
Apr 11, 2023 10.13 10.26 10.02 10.19 644,569 +0.09(+0.90%)
Apr 10, 2023 10.14 10.18 9.704 10.10 1,277,686 -0.04(-0.41%)
Apr 06, 2023 10.12 10.21 10.09 10.14 502,294 +0.04(+0.41%)
Apr 05, 2023 10.03 10.16 10.01 10.10 710,127 -0.01(-0.08%)
Apr 04, 2023 10.13 10.17 10.03 10.11 696,313 -0.02(-0.16%)
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.