Skip to main content

Ellington Financial Llc (NY: EFC )

11.74 +0.13 (+1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.51 11.62 11.49 11.61 741,150 +0.02(+0.17%)
Mar 26, 2024 11.87 11.92 11.57 11.59 1,096,122 -0.21(-1.78%)
Mar 25, 2024 11.72 11.90 11.72 11.80 760,276 +0.15(+1.29%)
Mar 22, 2024 11.86 11.88 11.64 11.65 910,079 -0.17(-1.44%)
Mar 21, 2024 11.72 11.92 11.67 11.82 865,426 +0.17(+1.46%)
Mar 20, 2024 11.45 11.71 11.39 11.65 853,249 +0.20(+1.75%)
Mar 19, 2024 11.33 11.45 11.29 11.45 751,268 +0.08(+0.70%)
Mar 18, 2024 11.42 11.50 11.33 11.37 710,828 -0.03(-0.26%)
Mar 15, 2024 11.23 11.41 11.14 11.40 2,391,224 +0.15(+1.33%)
Mar 14, 2024 11.57 11.57 11.25 11.25 780,180 -0.32(-2.77%)
Mar 13, 2024 11.46 11.63 11.46 11.57 703,824 +0.06(+0.52%)
Mar 12, 2024 11.41 11.52 11.36 11.51 674,900 +0.10(+0.88%)
Mar 11, 2024 11.35 11.48 11.30 11.41 781,719 +0.06(+0.53%)
Mar 08, 2024 11.38 11.52 11.24 11.35 1,436,834 -0.02(-0.18%)
Mar 07, 2024 11.30 11.37 11.26 11.37 794,399 +0.18(+1.61%)
Mar 06, 2024 11.15 11.22 11.07 11.19 738,492 +0.14(+1.27%)
Mar 05, 2024 11.09 11.15 11.02 11.05 871,061 -0.06(-0.54%)
Mar 04, 2024 11.31 11.31 11.04 11.11 1,290,404 -0.23(-2.03%)
Mar 01, 2024 11.33 11.42 11.27 11.34 1,122,231 +0.01(+0.09%)
Feb 29, 2024 11.00 11.33 10.96 11.33 1,780,438 +0.42(+3.85%)
Feb 28, 2024 11.15 11.15 10.89 10.91 2,335,410 -0.23(-2.06%)
Feb 27, 2024 11.44 11.62 10.82 11.14 3,988,380 -0.76(-6.38%)
Feb 26, 2024 11.97 12.14 11.87 11.90 1,249,396 -0.10(-0.82%)
Feb 23, 2024 11.94 12.08 11.88 12.00 1,063,918 +0.07(+0.58%)
Feb 22, 2024 11.75 11.93 11.72 11.93 915,730 +0.19(+1.60%)
Feb 21, 2024 11.77 11.82 11.69 11.74 782,216 -0.01(-0.08%)
Feb 20, 2024 11.90 11.90 11.71 11.75 1,265,864 -0.17(-1.41%)
Feb 16, 2024 11.95 12.08 11.82 11.92 1,076,709 -0.11(-0.90%)
Feb 15, 2024 11.73 12.08 11.73 12.03 1,372,751 +0.35(+2.96%)
Feb 14, 2024 11.65 11.70 11.54 11.68 1,070,535 +0.16(+1.37%)
Feb 13, 2024 11.79 11.80 11.51 11.52 1,717,699 -0.43(-3.63%)
Feb 12, 2024 11.84 11.97 11.81 11.96 1,199,639 +0.12(+1.00%)
Feb 09, 2024 11.87 11.89 11.73 11.84 1,115,893 +0.01(+0.08%)
Feb 08, 2024 11.70 11.85 11.65 11.83 1,459,962 +0.17(+1.44%)
Feb 07, 2024 12.17 12.18 11.66 11.66 2,060,682 -0.49(-4.06%)
Feb 06, 2024 12.03 12.17 11.98 12.16 1,375,356 +0.14(+1.15%)
Feb 05, 2024 12.08 12.08 11.82 12.02 1,280,392 -0.14(-1.14%)
Feb 02, 2024 12.17 12.25 12.05 12.16 1,256,193 -0.15(-1.20%)
Feb 01, 2024 12.09 12.30 11.92 12.30 1,447,312 +0.26(+2.13%)
Jan 31, 2024 12.40 12.41 12.03 12.05 1,608,948 -0.34(-2.71%)
Jan 30, 2024 12.54 12.62 12.37 12.38 1,081,868 -0.24(-1.88%)
Jan 29, 2024 12.63 12.64 12.52 12.62 2,034,206 +0.04(+0.31%)
Jan 26, 2024 12.59 12.66 12.57 12.58 1,318,887 +0.05(+0.39%)
Jan 25, 2024 12.61 12.63 12.48 12.53 1,030,200 +0.05(+0.39%)
Jan 24, 2024 12.65 12.72 12.46 12.48 991,170 -0.11(-0.85%)
Jan 23, 2024 12.53 12.63 12.53 12.59 1,112,302 +0.05(+0.39%)
Jan 22, 2024 12.58 12.65 12.45 12.54 1,370,181 +0.01(+0.08%)
Jan 19, 2024 12.44 12.54 12.31 12.53 823,524 +0.16(+1.26%)
Jan 18, 2024 12.42 12.48 12.22 12.38 961,582 +0.05(+0.40%)
Jan 17, 2024 12.45 12.57 12.31 12.33 1,160,010 -0.19(-1.48%)
Jan 16, 2024 12.52 12.55 12.42 12.51 1,070,126 -0.01(-0.08%)
Jan 12, 2024 12.52 12.66 12.42 12.52 934,475 +0.12(+0.94%)
Jan 11, 2024 12.37 12.42 12.15 12.41 1,070,818 +0.03(+0.24%)
Jan 10, 2024 12.27 12.39 12.22 12.38 1,015,039 +0.13(+1.04%)
Jan 09, 2024 12.16 12.33 12.08 12.25 887,674 +0.08(+0.64%)
Jan 08, 2024 11.99 12.18 11.94 12.17 821,874 +0.23(+1.96%)
Jan 05, 2024 11.80 11.97 11.79 11.94 1,106,932 +0.07(+0.58%)
Jan 04, 2024 11.89 11.95 11.83 11.87 1,082,932 +0.00(+0.00%)
Jan 03, 2024 12.14 12.14 11.87 11.87 1,559,965 -0.35(-2.87%)
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.