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 (%)
Apr 30, 2020 6.957 7.166 6.633 6.793 1,131,810 -0.34(-4.77%)
Apr 29, 2020 6.970 7.238 6.806 7.133 1,363,322 +0.31(+4.60%)
Apr 28, 2020 6.767 6.952 6.644 6.819 1,148,040 +0.32(+4.89%)
Apr 27, 2020 6.410 6.592 6.310 6.501 918,172 +0.10(+1.52%)
Apr 24, 2020 6.449 6.495 6.209 6.404 761,215 +0.10(+1.65%)
Apr 23, 2020 6.261 6.579 6.261 6.300 805,890 +0.03(+0.41%)
Apr 22, 2020 6.514 6.527 6.080 6.274 733,462 -0.08(-1.33%)
Apr 21, 2020 6.112 6.397 6.112 6.359 1,053,653 +0.07(+1.14%)
Apr 20, 2020 6.144 6.417 6.144 6.287 800,080 -0.16(-2.52%)
Apr 17, 2020 6.242 6.475 6.093 6.449 1,565,122 +0.48(+8.04%)
Apr 16, 2020 6.170 6.242 5.904 5.969 1,407,847 -0.16(-2.65%)
Apr 15, 2020 6.093 6.372 5.839 6.131 1,940,126 -0.36(-5.59%)
Apr 14, 2020 6.806 6.806 6.138 6.495 3,735,926 +0.05(+0.70%)
Apr 13, 2020 7.020 7.137 5.878 6.449 3,715,634 -0.71(-9.96%)
Apr 09, 2020 6.131 7.676 6.131 7.163 8,424,382 +1.25(+21.05%)
Apr 08, 2020 5.210 6.034 4.938 5.917 18,184,524 +2.53(+74.71%)
Apr 07, 2020 3.121 3.484 3.121 3.387 2,098,643 +0.42(+14.22%)
Apr 06, 2020 2.693 3.134 2.693 2.965 1,950,111 +0.43(+17.18%)
Apr 03, 2020 2.628 2.634 2.388 2.530 1,817,268 -0.13(-4.88%)
Apr 02, 2020 2.887 3.069 2.628 2.660 1,298,120 -0.08(-3.07%)
Apr 01, 2020 3.471 3.504 2.641 2.745 2,082,483 -0.96(-25.92%)
Mar 31, 2020 3.672 4.068 3.478 3.705 2,505,771 -0.01(-0.17%)
Mar 30, 2020 4.406 4.425 3.614 3.711 1,369,253 -0.61(-14.11%)
Mar 27, 2020 4.118 4.442 3.839 4.321 2,292,056 +0.32(+8.10%)
Mar 26, 2020 3.560 4.505 3.243 3.998 5,479,878 +0.52(+14.96%)
Mar 25, 2020 2.767 3.642 2.665 3.477 2,658,339 +0.96(+38.38%)
Mar 24, 2020 3.591 3.744 2.443 2.513 3,100,675 -0.89(-26.26%)
Mar 23, 2020 4.359 4.359 3.211 3.407 1,717,570 -0.91(-21.03%)
Mar 20, 2020 4.175 4.917 4.137 4.315 4,024,966 +0.17(+4.13%)
Mar 19, 2020 3.503 4.442 3.223 4.144 2,173,775 +0.67(+19.16%)
Mar 18, 2020 4.347 4.442 2.056 3.477 3,622,130 -1.15(-24.93%)
Mar 17, 2020 5.869 5.876 4.581 4.632 1,969,098 -1.15(-19.96%)
Mar 16, 2020 6.999 7.120 5.660 5.787 1,315,788 -1.80(-23.75%)
Mar 13, 2020 7.735 7.913 6.834 7.589 1,919,029 +0.21(+2.84%)
Mar 12, 2020 8.788 8.865 7.361 7.380 1,740,883 -2.01(-21.42%)
Mar 11, 2020 9.785 9.829 9.242 9.391 2,095,258 -0.54(-5.43%)
Mar 10, 2020 9.956 10.04 9.664 9.931 1,212,016 +0.20(+2.09%)
Mar 09, 2020 9.715 9.988 9.448 9.727 2,069,625 -0.55(-5.31%)
Mar 06, 2020 10.37 10.43 10.05 10.27 1,368,394 -0.34(-3.17%)
Mar 05, 2020 10.58 10.67 10.51 10.61 854,213 -0.10(-0.95%)
Mar 04, 2020 10.79 10.81 10.57 10.71 819,856 +0.09(+0.84%)
Mar 03, 2020 10.89 11.08 10.50 10.62 1,189,004 -0.29(-2.67%)
Mar 02, 2020 10.53 10.93 10.51 10.91 2,176,769 +0.43(+4.05%)
Feb 28, 2020 10.58 10.67 10.13 10.49 3,584,489 -0.32(-2.94%)
Feb 27, 2020 11.03 11.17 10.75 10.81 2,044,142 -0.35(-3.13%)
Feb 26, 2020 11.33 11.51 11.10 11.16 2,043,907 -0.19(-1.66%)
Feb 25, 2020 11.72 11.80 11.12 11.34 2,137,967 -0.35(-3.01%)
Feb 24, 2020 11.64 11.77 11.64 11.70 969,556 -0.09(-0.75%)
Feb 21, 2020 12.00 12.00 11.70 11.78 1,249,263 -0.23(-1.89%)
Feb 20, 2020 11.99 12.03 11.94 12.01 1,213,563 +0.02(+0.16%)
Feb 19, 2020 11.90 12.02 11.88 11.99 1,149,911 +0.12(+1.01%)
Feb 18, 2020 11.85 11.91 11.85 11.87 471,501 +0.01(+0.11%)
Feb 14, 2020 11.85 11.91 11.81 11.86 607,625 +0.04(+0.37%)
Feb 13, 2020 11.58 11.99 11.58 11.82 1,026,161 +0.01(+0.11%)
Feb 12, 2020 11.73 11.81 11.68 11.80 674,219 +0.08(+0.64%)
Feb 11, 2020 11.76 11.77 11.71 11.73 867,757 -0.02(-0.16%)
Feb 10, 2020 11.73 11.77 11.68 11.75 891,210 +0.01(+0.11%)
Feb 07, 2020 11.70 11.74 11.65 11.73 912,152 +0.08(+0.70%)
Feb 06, 2020 11.67 11.70 11.61 11.65 571,639 +0.01(+0.11%)
Feb 05, 2020 11.56 11.68 11.56 11.64 639,244 +0.10(+0.87%)
Feb 04, 2020 11.55 11.56 11.49 11.54 758,332 +0.03(+0.27%)
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.