Skip to main content

Ellington Financial Llc (NY: EFC )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.55 10.60 10.40 10.56 734,211 +0.10(+0.91%)
May 05, 2023 10.26 10.53 10.21 10.47 885,763 +0.23(+2.29%)
May 04, 2023 10.33 10.38 10.11 10.23 897,189 -0.17(-1.59%)
May 03, 2023 10.37 10.67 10.37 10.40 753,957 +0.03(+0.34%)
May 02, 2023 10.87 10.87 10.22 10.36 1,055,575 -0.51(-4.71%)
May 01, 2023 11.02 11.07 10.80 10.87 870,312 -0.22(-1.96%)
Apr 28, 2023 11.00 11.11 10.92 11.09 813,904 +0.15(+1.35%)
Apr 27, 2023 10.67 10.99 10.60 10.94 873,928 +0.31(+2.94%)
Apr 26, 2023 10.83 10.94 10.63 10.63 1,332,599 -0.18(-1.67%)
Apr 25, 2023 10.81 10.89 10.77 10.81 646,077 -0.04(-0.40%)
Apr 24, 2023 10.76 10.87 10.59 10.85 594,357 +0.09(+0.88%)
Apr 21, 2023 10.77 10.79 10.58 10.76 559,702 -0.02(-0.16%)
Apr 20, 2023 10.60 10.78 10.57 10.78 486,714 +0.09(+0.80%)
Apr 19, 2023 10.50 10.73 10.43 10.69 615,127 +0.19(+1.80%)
Apr 18, 2023 10.55 10.61 10.44 10.50 563,401 -0.12(-1.13%)
Apr 17, 2023 10.42 10.67 10.33 10.62 800,758 +0.21(+1.98%)
Apr 14, 2023 10.58 10.62 10.32 10.42 613,412 -0.09(-0.90%)
Apr 13, 2023 10.63 10.65 10.32 10.51 862,245 -0.10(-0.97%)
Apr 12, 2023 10.73 10.76 10.55 10.61 647,203 +0.00(+0.00%)
Apr 11, 2023 10.55 10.69 10.44 10.61 618,834 +0.09(+0.90%)
Apr 10, 2023 10.56 10.61 10.11 10.52 1,226,673 -0.04(-0.41%)
Apr 06, 2023 10.55 10.64 10.51 10.56 482,239 +0.04(+0.41%)
Apr 05, 2023 10.45 10.58 10.43 10.52 681,775 -0.01(-0.08%)
Apr 04, 2023 10.55 10.60 10.45 10.53 668,511 -0.02(-0.16%)
Apr 03, 2023 10.52 10.67 10.47 10.55 712,157 +0.07(+0.66%)
Mar 31, 2023 10.40 10.51 10.36 10.48 925,695 +0.14(+1.33%)
Mar 30, 2023 10.43 10.43 10.21 10.34 840,515 +0.04(+0.42%)
Mar 29, 2023 10.24 10.30 10.16 10.30 853,048 +0.19(+1.93%)
Mar 28, 2023 9.949 10.10 9.923 10.10 896,469 +0.13(+1.27%)
Mar 27, 2023 9.983 10.11 9.862 9.974 1,204,632 +0.15(+1.55%)
Mar 24, 2023 9.339 9.822 9.271 9.822 1,124,199 +0.39(+4.13%)
Mar 23, 2023 9.601 9.796 9.364 9.432 1,432,855 -0.07(-0.71%)
Mar 22, 2023 9.915 10.08 9.500 9.500 2,078,877 -0.12(-1.23%)
Mar 21, 2023 9.542 9.644 9.521 9.618 1,157,212 +0.26(+2.81%)
Mar 20, 2023 9.186 9.436 9.177 9.356 1,820,339 +0.18(+1.94%)
Mar 17, 2023 9.618 9.678 9.165 9.178 4,173,720 -0.53(-5.50%)
Mar 16, 2023 9.584 9.822 9.385 9.711 1,466,670 +0.10(+1.06%)
Mar 15, 2023 9.559 9.678 9.359 9.610 1,582,186 -0.19(-1.99%)
Mar 14, 2023 9.762 10.11 9.745 9.805 1,881,511 +0.24(+2.48%)
Mar 13, 2023 9.534 9.839 9.279 9.567 1,937,476 -0.18(-1.83%)
Mar 10, 2023 10.06 10.15 9.631 9.745 1,492,618 -0.42(-4.17%)
Mar 09, 2023 10.51 10.58 10.17 10.17 848,116 -0.33(-3.15%)
Mar 08, 2023 10.70 10.70 10.41 10.50 664,578 -0.19(-1.74%)
Mar 07, 2023 10.85 10.94 10.66 10.69 623,175 -0.16(-1.49%)
Mar 06, 2023 10.97 11.02 10.82 10.85 773,464 -0.03(-0.23%)
Mar 03, 2023 10.89 10.94 10.81 10.87 694,534 +0.05(+0.47%)
Mar 02, 2023 10.72 10.83 10.65 10.82 779,436 +0.08(+0.71%)
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.