Skip to main content

Ellington Financial Llc (NY: EFC )

12.96 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 13.03 13.05 12.89 12.96 1,605,314 -0.01(-0.08%)
Jul 12, 2024 12.94 13.07 12.93 12.97 1,792,059 +0.10(+0.78%)
Jul 11, 2024 12.74 12.88 12.66 12.87 985,536 +0.28(+2.22%)
Jul 10, 2024 12.32 12.59 12.32 12.59 1,024,796 +0.28(+2.27%)
Jul 09, 2024 12.28 12.35 12.22 12.31 577,666 +0.02(+0.16%)
Jul 08, 2024 12.19 12.33 12.16 12.29 911,416 +0.12(+0.99%)
Jul 05, 2024 12.10 12.18 12.06 12.17 495,762 +0.02(+0.16%)
Jul 03, 2024 12.16 12.18 12.08 12.15 444,211 +0.00(+0.00%)
Jul 02, 2024 11.90 12.16 11.90 12.15 945,160 +0.28(+2.36%)
Jul 01, 2024 12.08 12.13 11.76 11.87 1,027,561 -0.21(-1.74%)
Jun 28, 2024 12.07 12.12 12.00 12.08 2,033,765 +0.08(+0.67%)
Jun 27, 2024 12.12 12.17 11.86 12.00 1,145,704 -0.05(-0.41%)
Jun 26, 2024 11.97 12.07 11.95 12.05 625,975 +0.04(+0.33%)
Jun 25, 2024 12.07 12.11 11.98 12.01 700,240 -0.06(-0.49%)
Jun 24, 2024 12.03 12.14 12.02 12.07 775,214 +0.08(+0.66%)
Jun 21, 2024 12.03 12.05 11.95 11.99 2,037,716 -0.01(-0.08%)
Jun 20, 2024 11.99 12.02 11.91 12.00 1,181,603 -0.05(-0.41%)
Jun 18, 2024 12.04 12.09 12.00 12.05 685,484 +0.01(+0.08%)
Jun 17, 2024 11.92 12.06 11.91 12.04 697,130 +0.11(+0.91%)
Jun 14, 2024 11.87 12.00 11.87 11.93 489,983 -0.05(-0.41%)
Jun 13, 2024 11.95 12.01 11.95 11.98 515,686 +0.02(+0.17%)
Jun 12, 2024 11.99 12.06 11.94 11.96 988,864 +0.24(+2.03%)
Jun 11, 2024 11.70 11.80 11.69 11.72 626,152 -0.07(-0.59%)
Jun 10, 2024 11.76 11.86 11.69 11.79 722,315 -0.01(-0.08%)
Jun 07, 2024 11.82 11.85 11.76 11.80 647,142 -0.09(-0.75%)
Jun 06, 2024 11.98 12.00 11.86 11.89 571,726 -0.14(-1.15%)
Jun 05, 2024 11.90 12.04 11.84 12.03 647,947 +0.15(+1.25%)
Jun 04, 2024 12.00 12.01 11.86 11.88 978,809 -0.14(-1.15%)
Jun 03, 2024 12.07 12.09 11.94 12.02 1,008,631 +0.03(+0.25%)
May 31, 2024 11.96 12.01 11.91 11.99 913,445 +0.09(+0.75%)
May 30, 2024 11.69 11.94 11.68 11.90 961,430 +0.23(+2.01%)
May 29, 2024 11.70 11.72 11.59 11.67 863,151 -0.10(-0.83%)
May 28, 2024 11.77 11.82 11.72 11.76 727,107 +0.01(+0.08%)
May 24, 2024 11.60 11.75 11.56 11.75 639,824 +0.17(+1.44%)
May 23, 2024 11.80 11.83 11.54 11.59 917,580 -0.21(-1.74%)
May 22, 2024 11.79 11.89 11.76 11.79 991,986 +0.00(+0.00%)
May 21, 2024 11.89 11.91 11.77 11.79 718,361 -0.06(-0.50%)
May 20, 2024 11.90 11.99 11.80 11.85 1,233,275 -0.04(-0.33%)
May 17, 2024 11.84 11.89 11.80 11.89 709,786 +0.06(+0.50%)
May 16, 2024 11.83 11.85 11.79 11.83 546,274 +0.02(+0.17%)
May 15, 2024 11.74 11.83 11.72 11.81 833,774 +0.15(+1.26%)
May 14, 2024 11.62 11.69 11.59 11.67 815,226 +0.17(+1.45%)
May 13, 2024 11.65 11.68 11.49 11.50 653,369 -0.15(-1.26%)
May 10, 2024 11.60 11.66 11.59 11.65 713,860 +0.07(+0.59%)
May 09, 2024 11.55 11.60 11.53 11.58 870,917 +0.08(+0.68%)
May 08, 2024 11.30 11.53 11.26 11.50 1,442,400 +0.13(+1.12%)
May 07, 2024 11.50 11.55 11.36 11.37 633,782 -0.09(-0.77%)
May 06, 2024 11.48 11.54 11.40 11.46 782,477 +0.05(+0.43%)
May 03, 2024 11.50 11.56 11.40 11.41 634,892 +0.01(+0.09%)
May 02, 2024 11.44 11.46 11.28 11.40 609,366 +0.04(+0.34%)
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.