Skip to main content

Ellington Financial Llc (NY: EFC )

11.74 +0.13 (+1.12%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.64 10.74 10.59 10.71 905,150 +0.14(+1.33%)
Mar 30, 2023 10.67 10.67 10.44 10.57 821,861 +0.04(+0.42%)
Mar 29, 2023 10.47 10.54 10.40 10.53 834,116 +0.20(+1.93%)
Mar 28, 2023 10.17 10.33 10.15 10.33 876,573 +0.13(+1.27%)
Mar 27, 2023 10.21 10.33 10.09 10.20 1,177,897 +0.16(+1.55%)
Mar 24, 2023 9.551 10.04 9.481 10.04 1,099,249 +0.40(+4.13%)
Mar 23, 2023 9.819 10.02 9.577 9.646 1,401,054 -0.07(-0.71%)
Mar 22, 2023 10.14 10.31 9.715 9.715 2,032,739 -0.12(-1.23%)
Mar 21, 2023 9.759 9.863 9.737 9.837 1,131,529 +0.27(+2.81%)
Mar 20, 2023 9.395 9.650 9.385 9.568 1,779,938 +0.18(+1.94%)
Mar 17, 2023 9.837 9.897 9.373 9.386 4,081,089 -0.55(-5.50%)
Mar 16, 2023 9.802 10.04 9.598 9.932 1,434,119 +0.10(+1.06%)
Mar 15, 2023 9.776 9.897 9.572 9.828 1,547,071 -0.20(-1.99%)
Mar 14, 2023 9.984 10.34 9.967 10.03 1,839,753 +0.24(+2.48%)
Mar 13, 2023 9.750 10.06 9.490 9.785 1,894,476 -0.18(-1.83%)
Mar 10, 2023 10.29 10.38 9.850 9.967 1,459,491 -0.43(-4.17%)
Mar 09, 2023 10.75 10.82 10.40 10.40 829,293 -0.34(-3.15%)
Mar 08, 2023 10.95 10.95 10.65 10.74 649,828 -0.19(-1.74%)
Mar 07, 2023 11.09 11.19 10.90 10.93 609,344 -0.16(-1.48%)
Mar 06, 2023 11.22 11.27 11.06 11.09 756,298 -0.03(-0.23%)
Mar 03, 2023 11.14 11.19 11.05 11.12 679,120 +0.05(+0.47%)
Mar 02, 2023 10.96 11.08 10.89 11.07 762,138 +0.08(+0.71%)
Mar 01, 2023 11.16 11.17 10.94 10.99 831,628 -0.16(-1.48%)
Feb 28, 2023 11.15 11.21 11.09 11.15 841,787 +0.03(+0.31%)
Feb 27, 2023 11.31 11.32 11.04 11.12 1,047,044 -0.13(-1.16%)
Feb 24, 2023 11.43 11.45 11.10 11.25 1,078,838 -0.18(-1.57%)
Feb 23, 2023 11.55 11.57 11.41 11.43 692,662 -0.05(-0.45%)
Feb 22, 2023 11.38 11.52 11.38 11.48 788,810 +0.10(+0.90%)
Feb 21, 2023 11.64 11.67 11.30 11.38 1,220,947 -0.36(-3.07%)
Feb 17, 2023 11.77 11.77 11.57 11.74 893,174 -0.03(-0.22%)
Feb 16, 2023 11.62 11.79 11.57 11.76 609,634 +0.03(+0.22%)
Feb 15, 2023 11.61 11.74 11.57 11.74 638,527 +0.10(+0.88%)
Feb 14, 2023 11.74 11.75 11.57 11.63 808,390 -0.12(-1.02%)
Feb 13, 2023 11.69 11.76 11.66 11.75 779,742 +0.09(+0.73%)
Feb 10, 2023 11.48 11.68 11.47 11.67 593,761 +0.18(+1.57%)
Feb 09, 2023 11.84 11.90 11.38 11.49 1,671,953 -0.32(-2.69%)
Feb 08, 2023 11.91 11.95 11.70 11.81 722,048 -0.09(-0.79%)
Feb 07, 2023 11.67 11.90 11.59 11.90 1,022,817 +0.23(+1.98%)
Feb 06, 2023 11.87 11.90 11.66 11.67 737,887 -0.25(-2.08%)
Feb 03, 2023 12.02 12.03 11.86 11.92 1,439,288 -0.12(-1.00%)
Feb 02, 2023 12.23 12.35 12.01 12.04 2,017,285 -0.08(-0.64%)
Feb 01, 2023 11.74 12.21 11.69 12.11 1,317,744 +0.35(+2.99%)
Jan 31, 2023 11.60 11.79 11.59 11.76 888,697 +0.21(+1.78%)
Jan 30, 2023 11.69 11.71 11.52 11.56 1,032,745 -0.18(-1.53%)
Jan 27, 2023 11.66 11.77 11.63 11.74 2,087,222 +0.08(+0.73%)
Jan 26, 2023 11.72 11.75 11.59 11.65 977,252 +0.01(+0.07%)
Jan 25, 2023 11.65 11.68 11.59 11.64 883,262 -0.07(-0.58%)
Jan 24, 2023 11.76 11.86 11.68 11.71 645,903 -0.02(-0.14%)
Jan 23, 2023 11.70 11.77 11.66 11.73 821,874 +0.12(+1.02%)
Jan 20, 2023 11.61 11.63 11.52 11.61 716,462 +0.03(+0.29%)
Jan 19, 2023 11.51 11.61 11.47 11.58 720,764 +0.03(+0.22%)
Jan 18, 2023 11.64 11.65 11.51 11.55 528,262 -0.01(-0.07%)
Jan 17, 2023 11.61 11.66 11.52 11.56 668,465 +0.00(+0.00%)
Jan 13, 2023 11.44 11.58 11.42 11.56 1,126,481 +0.08(+0.66%)
Jan 12, 2023 11.48 11.54 11.43 11.48 771,506 +0.03(+0.22%)
Jan 11, 2023 11.27 11.49 11.23 11.46 579,680 +0.26(+2.35%)
Jan 10, 2023 11.04 11.20 10.96 11.20 762,629 +0.21(+1.93%)
Jan 09, 2023 10.96 11.11 10.95 10.98 601,329 -0.01(-0.08%)
Jan 06, 2023 11.03 11.09 10.95 10.99 590,842 +0.06(+0.54%)
Jan 05, 2023 10.88 10.98 10.82 10.93 496,244 -0.03(-0.31%)
Jan 04, 2023 10.81 11.01 10.78 10.97 871,441 +0.31(+2.94%)
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.