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 (%)
Aug 31, 2023 12.42 12.47 12.39 12.43 654,760 +0.02(+0.15%)
Aug 30, 2023 12.38 12.45 12.25 12.41 619,969 +0.02(+0.15%)
Aug 29, 2023 12.24 12.39 12.18 12.39 750,486 +0.15(+1.20%)
Aug 28, 2023 12.04 12.26 12.04 12.24 758,943 +0.25(+2.07%)
Aug 25, 2023 12.00 12.08 11.89 12.00 598,480 +0.09(+0.77%)
Aug 24, 2023 11.89 12.05 11.89 11.90 610,182 -0.05(-0.38%)
Aug 23, 2023 11.81 11.96 11.78 11.95 743,976 +0.17(+1.48%)
Aug 22, 2023 11.81 11.89 11.75 11.78 432,763 +0.02(+0.16%)
Aug 21, 2023 11.86 11.87 11.72 11.76 621,994 -0.06(-0.47%)
Aug 18, 2023 11.71 11.87 11.66 11.81 971,224 +0.00(+0.00%)
Aug 17, 2023 11.95 12.04 11.79 11.81 648,518 -0.11(-0.93%)
Aug 16, 2023 12.04 12.12 11.90 11.92 786,879 -0.12(-0.99%)
Aug 15, 2023 12.08 12.10 11.96 12.04 568,831 -0.09(-0.76%)
Aug 14, 2023 12.21 12.21 12.06 12.13 631,743 -0.08(-0.68%)
Aug 11, 2023 12.13 12.22 12.13 12.22 393,545 +0.03(+0.23%)
Aug 10, 2023 12.23 12.32 12.10 12.19 675,021 -0.04(-0.30%)
Aug 09, 2023 12.23 12.32 12.16 12.23 602,402 +0.00(+0.00%)
Aug 08, 2023 12.23 12.28 12.02 12.23 866,843 -0.06(-0.52%)
Aug 07, 2023 12.27 12.36 12.21 12.29 628,202 +0.06(+0.45%)
Aug 04, 2023 12.09 12.32 12.06 12.24 639,383 +0.21(+1.76%)
Aug 03, 2023 12.31 12.31 12.02 12.02 1,140,198 -0.29(-2.32%)
Aug 02, 2023 12.37 12.41 12.26 12.31 741,479 -0.12(-0.96%)
Aug 01, 2023 12.40 12.50 12.33 12.43 748,768 +0.00(+0.00%)
Jul 31, 2023 12.59 12.59 12.37 12.43 781,718 -0.14(-1.10%)
Jul 28, 2023 12.52 12.59 12.38 12.57 837,093 +0.13(+1.03%)
Jul 27, 2023 12.75 12.77 12.43 12.44 1,317,669 -0.28(-2.22%)
Jul 26, 2023 12.63 12.73 12.62 12.72 1,132,912 +0.09(+0.72%)
Jul 25, 2023 12.64 12.71 12.48 12.63 1,203,258 +0.03(+0.22%)
Jul 24, 2023 12.78 12.84 12.58 12.60 1,289,358 -0.18(-1.42%)
Jul 21, 2023 12.87 12.90 12.75 12.78 625,647 +0.00(+0.00%)
Jul 20, 2023 12.81 12.85 12.73 12.78 744,100 -0.01(-0.07%)
Jul 19, 2023 12.76 12.92 12.72 12.79 506,319 +0.12(+0.93%)
Jul 18, 2023 12.63 12.82 12.60 12.67 742,342 +0.06(+0.51%)
Jul 17, 2023 12.63 12.65 12.52 12.61 501,531 +0.02(+0.14%)
Jul 14, 2023 12.62 12.65 12.50 12.59 629,907 -0.03(-0.22%)
Jul 13, 2023 12.52 12.71 12.48 12.62 886,666 +0.20(+1.61%)
Jul 12, 2023 12.58 12.62 12.41 12.42 778,982 -0.08(-0.65%)
Jul 11, 2023 12.40 12.54 12.40 12.50 672,401 +0.10(+0.81%)
Jul 10, 2023 12.21 12.42 12.17 12.40 947,482 +0.24(+1.94%)
Jul 07, 2023 11.97 12.21 11.95 12.17 1,071,703 +0.22(+1.83%)
Jul 06, 2023 12.04 12.08 11.79 11.95 669,666 -0.16(-1.35%)
Jul 05, 2023 12.34 12.37 12.11 12.11 1,204,289 -0.20(-1.62%)
Jul 03, 2023 12.39 12.54 12.21 12.31 1,350,982 -0.24(-1.88%)
Jun 30, 2023 12.57 12.64 12.51 12.55 983,384 +0.05(+0.44%)
Jun 29, 2023 12.45 12.50 12.37 12.49 522,193 +0.06(+0.51%)
Jun 28, 2023 12.41 12.46 12.35 12.43 784,360 +0.04(+0.29%)
Jun 27, 2023 12.27 12.41 12.20 12.39 949,887 +0.21(+1.70%)
Jun 26, 2023 12.02 12.29 11.97 12.19 989,573 +0.22(+1.88%)
Jun 23, 2023 12.12 12.17 11.92 11.96 1,481,047 -0.21(-1.70%)
Jun 22, 2023 12.23 12.28 12.14 12.17 591,532 -0.13(-1.10%)
Jun 21, 2023 12.19 12.33 12.09 12.30 613,899 +0.15(+1.26%)
Jun 20, 2023 12.16 12.17 12.04 12.15 716,951 -0.01(-0.07%)
Jun 16, 2023 12.34 12.37 12.15 12.16 2,040,203 -0.17(-1.39%)
Jun 15, 2023 12.05 12.34 12.05 12.33 711,510 +0.22(+1.78%)
Jun 14, 2023 12.20 12.27 12.04 12.11 742,087 -0.08(-0.66%)
Jun 13, 2023 12.20 12.24 12.14 12.20 680,662 +0.03(+0.22%)
Jun 12, 2023 11.87 12.17 11.86 12.17 992,667 +0.33(+2.81%)
Jun 09, 2023 11.87 11.88 11.78 11.84 449,229 -0.05(-0.45%)
Jun 08, 2023 11.84 11.89 11.72 11.89 900,653 +0.05(+0.46%)
Jun 07, 2023 11.77 11.86 11.71 11.84 961,660 +0.14(+1.23%)
Jun 06, 2023 11.48 11.76 11.46 11.69 1,013,233 +0.18(+1.56%)
Jun 05, 2023 11.59 11.62 11.47 11.51 837,640 -0.12(-1.01%)
Jun 02, 2023 11.36 11.66 11.35 11.63 1,289,867 +0.30(+2.62%)
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.