Skip to main content

Ellington Financial Llc (NY: EFC )

11.03 -0.16 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.23 11.28 10.95 11.03 838,507 -0.16(-1.43%)
Apr 12, 2024 11.26 11.29 11.15 11.19 602,312 -0.09(-0.80%)
Apr 11, 2024 11.20 11.29 11.08 11.28 712,263 +0.15(+1.35%)
Apr 10, 2024 11.35 11.44 11.06 11.13 1,392,589 -0.46(-3.97%)
Apr 09, 2024 11.46 11.59 11.43 11.59 664,960 +0.13(+1.13%)
Apr 08, 2024 11.44 11.46 11.37 11.46 607,513 +0.08(+0.70%)
Apr 05, 2024 11.30 11.44 11.23 11.38 615,107 +0.10(+0.89%)
Apr 04, 2024 11.53 11.57 11.26 11.28 986,550 -0.15(-1.31%)
Apr 03, 2024 11.38 11.48 11.32 11.43 723,283 +0.04(+0.35%)
Apr 02, 2024 11.50 11.55 11.35 11.39 1,096,553 -0.23(-1.98%)
Apr 01, 2024 11.81 11.81 11.59 11.62 887,885 -0.19(-1.61%)
Mar 28, 2024 11.64 11.81 11.75 11.81 1,105,114 +0.20(+1.72%)
Mar 27, 2024 11.51 11.62 11.49 11.61 741,150 +0.15(+1.31%)
Mar 26, 2024 11.74 11.79 11.44 11.46 1,108,556 -0.21(-1.78%)
Mar 25, 2024 11.59 11.77 11.59 11.67 768,900 +0.15(+1.29%)
Mar 22, 2024 11.73 11.75 11.51 11.52 920,402 -0.17(-1.44%)
Mar 21, 2024 11.59 11.79 11.54 11.69 875,243 +0.17(+1.46%)
Mar 20, 2024 11.32 11.58 11.26 11.52 862,928 +0.20(+1.75%)
Mar 19, 2024 11.20 11.32 11.17 11.32 759,790 +0.08(+0.70%)
Mar 18, 2024 11.29 11.37 11.20 11.24 718,891 -0.03(-0.26%)
Mar 15, 2024 11.10 11.28 11.02 11.27 2,418,349 +0.15(+1.33%)
Mar 14, 2024 11.44 11.44 11.12 11.12 789,030 -0.32(-2.77%)
Mar 13, 2024 11.33 11.50 11.33 11.44 711,808 +0.06(+0.52%)
Mar 12, 2024 11.28 11.39 11.23 11.38 682,555 +0.10(+0.88%)
Mar 11, 2024 11.22 11.36 11.17 11.28 790,586 +0.06(+0.53%)
Mar 08, 2024 11.25 11.39 11.11 11.22 1,453,133 -0.02(-0.18%)
Mar 07, 2024 11.17 11.24 11.13 11.24 803,410 +0.18(+1.61%)
Mar 06, 2024 11.02 11.10 10.95 11.06 746,869 +0.14(+1.27%)
Mar 05, 2024 10.97 11.02 10.91 10.93 880,942 -0.06(-0.54%)
Mar 04, 2024 11.18 11.19 10.92 10.99 1,305,042 -0.23(-2.03%)
Mar 01, 2024 11.20 11.29 11.14 11.21 1,134,961 +0.01(+0.09%)
Feb 29, 2024 10.88 11.20 10.83 11.20 1,800,635 +0.42(+3.85%)
Feb 28, 2024 11.02 11.02 10.77 10.79 2,361,902 -0.23(-2.06%)
Feb 27, 2024 11.31 11.49 10.70 11.02 4,033,623 -0.75(-6.39%)
Feb 26, 2024 11.83 12.00 11.74 11.77 1,263,569 -0.10(-0.82%)
Feb 23, 2024 11.81 11.94 11.75 11.86 1,075,987 +0.07(+0.58%)
Feb 22, 2024 11.62 11.80 11.59 11.80 926,118 +0.19(+1.60%)
Feb 21, 2024 11.64 11.68 11.56 11.61 791,089 -0.01(-0.08%)
Feb 20, 2024 11.77 11.77 11.58 11.62 1,280,224 -0.17(-1.41%)
Feb 16, 2024 11.82 11.94 11.69 11.79 1,088,923 -0.11(-0.90%)
Feb 15, 2024 11.60 11.94 11.60 11.89 1,388,323 +0.34(+2.96%)
Feb 14, 2024 11.52 11.57 11.42 11.55 1,082,679 +0.16(+1.37%)
Feb 13, 2024 11.66 11.67 11.38 11.40 1,737,184 -0.43(-3.63%)
Feb 12, 2024 11.71 11.83 11.68 11.82 1,213,248 +0.12(+1.00%)
Feb 09, 2024 11.74 11.76 11.60 11.71 1,128,552 +0.01(+0.08%)
Feb 08, 2024 11.57 11.71 11.52 11.70 1,476,523 +0.17(+1.44%)
Feb 07, 2024 12.03 12.04 11.53 11.53 2,084,048 -0.49(-4.06%)
Feb 06, 2024 11.89 12.03 11.84 12.02 1,390,958 +0.14(+1.15%)
Feb 05, 2024 11.94 11.94 11.68 11.88 1,294,917 -0.14(-1.14%)
Feb 02, 2024 12.03 12.11 11.92 12.02 1,270,444 -0.15(-1.20%)
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.