Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.64 10.75 10.60 10.72 904,486 +0.14(+1.33%)
Mar 30, 2023 10.68 10.68 10.45 10.58 821,257 +0.04(+0.42%)
Mar 29, 2023 10.48 10.55 10.40 10.54 833,504 +0.20(+1.93%)
Mar 28, 2023 10.18 10.34 10.16 10.34 875,930 +0.13(+1.27%)
Mar 27, 2023 10.22 10.34 10.09 10.21 1,177,032 +0.16(+1.55%)
Mar 24, 2023 9.558 10.05 9.488 10.05 1,098,442 +0.40(+4.13%)
Mar 23, 2023 9.826 10.03 9.584 9.653 1,400,026 -0.07(-0.71%)
Mar 22, 2023 10.15 10.32 9.722 9.722 2,031,246 -0.12(-1.23%)
Mar 21, 2023 9.766 9.870 9.744 9.844 1,130,698 +0.27(+2.81%)
Mar 20, 2023 9.402 9.657 9.392 9.575 1,778,632 +0.18(+1.94%)
Mar 17, 2023 9.844 9.905 9.380 9.393 4,078,093 -0.55(-5.50%)
Mar 16, 2023 9.809 10.05 9.605 9.939 1,433,066 +0.10(+1.06%)
Mar 15, 2023 9.783 9.905 9.579 9.835 1,545,935 -0.20(-1.99%)
Mar 14, 2023 9.991 10.35 9.974 10.03 1,838,403 +0.24(+2.48%)
Mar 13, 2023 9.757 10.07 9.497 9.792 1,893,085 -0.18(-1.83%)
Mar 10, 2023 10.29 10.39 9.857 9.974 1,458,420 -0.43(-4.17%)
Mar 09, 2023 10.75 10.82 10.41 10.41 828,684 -0.34(-3.15%)
Mar 08, 2023 10.95 10.95 10.66 10.75 649,351 -0.19(-1.74%)
Mar 07, 2023 11.10 11.20 10.91 10.94 608,897 -0.16(-1.48%)
Mar 06, 2023 11.23 11.27 11.07 11.10 755,743 -0.03(-0.23%)
Mar 03, 2023 11.14 11.20 11.06 11.13 678,621 +0.05(+0.47%)
Mar 02, 2023 10.97 10.97 10.90 11.08 761,578 +0.08(+0.71%)
Mar 01, 2023 11.17 11.17 10.95 11.00 831,018 -0.16(-1.48%)
Feb 28, 2023 11.15 11.22 11.10 11.16 841,169 +0.03(+0.31%)
Feb 27, 2023 11.32 11.33 11.04 11.13 1,046,275 -0.13(-1.16%)
Feb 24, 2023 11.44 11.46 11.11 11.26 1,078,046 -0.18(-1.57%)
Feb 23, 2023 11.56 11.58 11.42 11.44 692,153 -0.05(-0.45%)
Feb 22, 2023 11.39 11.53 11.39 11.49 788,231 +0.10(+0.90%)
Feb 21, 2023 11.65 11.68 11.31 11.39 1,220,051 -0.36(-3.07%)
Feb 17, 2023 11.78 11.78 11.58 11.75 892,519 -0.03(-0.22%)
Feb 16, 2023 11.63 11.80 11.58 11.77 609,186 +0.03(+0.22%)
Feb 15, 2023 11.62 11.75 11.57 11.75 638,059 +0.10(+0.88%)
Feb 14, 2023 11.75 11.76 11.57 11.64 807,796 -0.12(-1.02%)
Feb 13, 2023 11.70 11.77 11.67 11.76 779,170 +0.09(+0.73%)
Feb 10, 2023 11.49 11.69 11.48 11.68 593,325 +0.18(+1.57%)
Feb 09, 2023 11.85 11.91 11.39 11.50 1,670,725 -0.32(-2.68%)
Feb 08, 2023 11.92 11.96 11.71 11.81 721,518 -0.09(-0.79%)
Feb 07, 2023 11.68 11.91 11.60 11.91 1,022,066 +0.23(+1.98%)
Feb 06, 2023 11.87 11.91 11.67 11.68 737,345 -0.25(-2.09%)
Feb 03, 2023 12.03 12.04 11.87 11.93 1,438,231 -0.12(-1.00%)
Feb 02, 2023 12.23 12.36 12.02 12.05 2,015,804 -0.08(-0.64%)
Feb 01, 2023 11.75 12.22 11.69 12.12 1,316,776 +0.35(+2.99%)
Jan 31, 2023 11.61 11.80 11.60 11.77 888,044 +0.21(+1.78%)
Jan 30, 2023 11.70 11.72 11.53 11.57 1,031,987 -0.18(-1.53%)
Jan 27, 2023 11.67 11.78 11.64 11.75 2,085,690 +0.08(+0.73%)
Jan 26, 2023 11.73 11.76 11.59 11.66 976,535 +0.01(+0.07%)
Jan 25, 2023 11.66 11.69 11.59 11.65 882,614 -0.07(-0.58%)
Jan 24, 2023 11.77 11.87 11.69 11.72 645,429 -0.02(-0.14%)
Jan 23, 2023 11.70 11.78 11.67 11.74 821,271 +0.12(+1.02%)
Jan 20, 2023 11.62 11.64 11.53 11.62 715,936 +0.03(+0.29%)
Jan 19, 2023 11.52 11.61 11.48 11.59 720,235 +0.03(+0.22%)
Jan 18, 2023 11.64 11.66 11.52 11.56 527,874 -0.01(-0.07%)
Jan 17, 2023 11.62 11.67 11.53 11.57 667,975 +0.00(+0.00%)
Jan 13, 2023 11.45 11.59 11.42 11.57 1,125,654 +0.08(+0.66%)
Jan 12, 2023 11.49 11.55 11.44 11.49 770,940 +0.03(+0.22%)
Jan 11, 2023 11.28 11.50 11.24 11.47 579,254 +0.26(+2.35%)
Jan 10, 2023 11.05 11.20 10.97 11.20 762,069 +0.21(+1.93%)
Jan 09, 2023 10.97 11.11 10.96 10.99 600,887 -0.01(-0.08%)
Jan 06, 2023 11.03 11.10 10.96 11.00 590,409 +0.06(+0.54%)
Jan 05, 2023 10.89 10.99 10.83 10.94 495,880 -0.03(-0.31%)
Jan 04, 2023 10.81 11.01 10.79 10.97 870,801 +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.