Skip to main content

Ellington Financial Llc (NY: EFC )

12.89 +0.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 12.79 12.96 12.76 12.89 636,756 +0.14(+1.10%)
Sep 21, 2023 13.24 13.24 12.73 12.75 1,082,210 -0.46(-3.48%)
Sep 20, 2023 13.47 13.47 13.21 13.21 398,795 -0.17(-1.27%)
Sep 19, 2023 13.38 13.46 13.34 13.38 447,539 +0.02(+0.15%)
Sep 18, 2023 13.45 13.45 13.35 13.36 636,818 -0.08(-0.60%)
Sep 15, 2023 13.46 13.46 13.36 13.44 1,389,835 +0.00(+0.00%)
Sep 14, 2023 13.32 13.50 13.32 13.44 838,425 +0.17(+1.28%)
Sep 13, 2023 13.34 13.37 13.22 13.27 739,261 -0.05(-0.38%)
Sep 12, 2023 13.34 13.46 13.31 13.32 543,534 -0.01(-0.08%)
Sep 11, 2023 13.26 13.35 13.19 13.33 519,948 +0.14(+1.06%)
Sep 08, 2023 13.10 13.29 13.10 13.19 554,786 +0.08(+0.61%)
Sep 07, 2023 13.18 13.21 13.10 13.11 516,523 -0.05(-0.38%)
Sep 06, 2023 13.22 13.22 13.10 13.16 534,261 -0.06(-0.45%)
Sep 05, 2023 13.37 13.37 13.20 13.22 594,386 -0.15(-1.12%)
Sep 01, 2023 13.40 13.46 13.35 13.37 480,855 +0.00(+0.00%)
Aug 31, 2023 13.36 13.41 13.33 13.37 608,688 +0.02(+0.15%)
Aug 30, 2023 13.32 13.39 13.18 13.35 576,345 +0.02(+0.15%)
Aug 29, 2023 13.17 13.33 13.10 13.33 697,677 +0.16(+1.20%)
Aug 28, 2023 12.95 13.19 12.95 13.17 705,539 +0.27(+2.07%)
Aug 25, 2023 12.90 12.99 12.79 12.90 556,368 +0.10(+0.77%)
Aug 24, 2023 12.79 12.96 12.79 12.81 567,246 -0.05(-0.38%)
Aug 23, 2023 12.71 12.87 12.67 12.86 691,626 +0.19(+1.48%)
Aug 22, 2023 12.71 12.79 12.64 12.67 402,311 +0.02(+0.16%)
Aug 21, 2023 12.76 12.77 12.61 12.65 578,227 -0.06(-0.47%)
Aug 18, 2023 12.60 12.77 12.54 12.71 902,883 +0.00(+0.00%)
Aug 17, 2023 12.86 12.95 12.68 12.71 602,884 -0.12(-0.93%)
Aug 16, 2023 12.95 13.04 12.81 12.83 731,509 -0.13(-0.99%)
Aug 15, 2023 12.99 13.01 12.87 12.95 528,805 -0.10(-0.76%)
Aug 14, 2023 13.13 13.13 12.97 13.05 587,290 -0.09(-0.68%)
Aug 11, 2023 13.04 13.14 13.04 13.14 365,853 +0.03(+0.23%)
Aug 10, 2023 13.15 13.25 13.02 13.11 627,522 -0.04(-0.30%)
Aug 09, 2023 13.15 13.25 13.08 13.15 560,013 +0.00(+0.00%)
Aug 08, 2023 13.15 13.21 12.93 13.15 805,847 -0.07(-0.52%)
Aug 07, 2023 13.20 13.29 13.13 13.22 583,998 +0.06(+0.45%)
Aug 04, 2023 13.00 13.25 12.97 13.16 594,393 +0.23(+1.76%)
Aug 03, 2023 13.24 13.24 12.92 12.93 1,059,967 -0.31(-2.31%)
Aug 02, 2023 13.31 13.35 13.19 13.24 689,304 -0.13(-0.96%)
Aug 01, 2023 13.34 13.45 13.26 13.37 696,080 +0.00(+0.00%)
Jul 31, 2023 13.54 13.54 13.31 13.37 726,712 -0.15(-1.10%)
Jul 28, 2023 13.47 13.54 13.32 13.52 778,190 +0.14(+1.04%)
Jul 27, 2023 13.71 13.74 13.37 13.38 1,224,950 -0.30(-2.22%)
Jul 26, 2023 13.58 13.69 13.57 13.68 1,053,194 +0.10(+0.72%)
Jul 25, 2023 13.59 13.67 13.43 13.58 1,118,590 +0.03(+0.22%)
Jul 24, 2023 13.75 13.81 13.54 13.56 1,198,631 -0.20(-1.42%)
Jul 21, 2023 13.84 13.88 13.72 13.75 581,623 +0.00(+0.00%)
Jul 20, 2023 13.78 13.82 13.69 13.75 691,740 -0.01(-0.07%)
Jul 19, 2023 13.72 13.90 13.68 13.76 470,692 +0.13(+0.93%)
Jul 18, 2023 13.58 13.79 13.56 13.63 690,107 +0.07(+0.50%)
Jul 17, 2023 13.58 13.60 13.47 13.57 466,240 +0.02(+0.14%)
Jul 14, 2023 13.57 13.60 13.45 13.55 585,583 -0.03(-0.22%)
Jul 13, 2023 13.47 13.67 13.43 13.57 824,275 +0.22(+1.61%)
Jul 12, 2023 13.54 13.57 13.35 13.36 724,168 -0.09(-0.65%)
Jul 11, 2023 13.34 13.49 13.34 13.45 625,087 +0.11(+0.81%)
Jul 10, 2023 13.13 13.36 13.10 13.34 880,811 +0.25(+1.94%)
Jul 07, 2023 12.87 13.13 12.85 13.09 996,292 +0.23(+1.83%)
Jul 06, 2023 12.95 13.00 12.69 12.85 622,544 -0.18(-1.35%)
Jul 05, 2023 13.27 13.30 13.03 13.03 1,119,549 -0.22(-1.62%)
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.