Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.53 11.58 11.51 11.54 705,021 +0.02(+0.15%)
Aug 30, 2023 11.50 11.56 11.38 11.53 667,559 +0.02(+0.15%)
Aug 29, 2023 11.37 11.51 11.31 11.51 808,094 +0.14(+1.20%)
Aug 28, 2023 11.18 11.39 11.18 11.37 817,201 +0.23(+2.07%)
Aug 25, 2023 11.14 11.22 11.04 11.14 644,420 +0.09(+0.77%)
Aug 24, 2023 11.04 11.19 11.04 11.06 657,020 -0.04(-0.38%)
Aug 23, 2023 10.97 11.11 10.94 11.10 801,085 +0.16(+1.48%)
Aug 22, 2023 10.97 11.04 10.91 10.94 465,983 +0.02(+0.16%)
Aug 21, 2023 11.01 11.02 10.89 10.92 669,739 -0.05(-0.47%)
Aug 18, 2023 10.88 11.02 10.83 10.97 1,045,777 +0.00(+0.00%)
Aug 17, 2023 11.10 11.18 10.95 10.97 698,299 -0.10(-0.93%)
Aug 16, 2023 11.18 11.26 11.06 11.07 847,281 -0.11(-0.99%)
Aug 15, 2023 11.22 11.24 11.11 11.18 612,495 -0.09(-0.76%)
Aug 14, 2023 11.34 11.34 11.20 11.27 680,236 -0.08(-0.68%)
Aug 11, 2023 11.26 11.35 11.26 11.35 423,754 +0.03(+0.23%)
Aug 10, 2023 11.35 11.44 11.24 11.32 726,836 -0.03(-0.30%)
Aug 09, 2023 11.35 11.44 11.29 11.35 648,643 +0.00(+0.00%)
Aug 08, 2023 11.35 11.41 11.17 11.35 933,383 -0.06(-0.52%)
Aug 07, 2023 11.40 11.47 11.34 11.41 676,424 +0.05(+0.45%)
Aug 04, 2023 11.23 11.44 11.20 11.36 688,463 +0.20(+1.76%)
Aug 03, 2023 11.43 11.43 11.16 11.17 1,227,722 -0.26(-2.32%)
Aug 02, 2023 11.49 11.53 11.39 11.43 798,396 -0.11(-0.96%)
Aug 01, 2023 11.52 11.61 11.45 11.54 806,244 +0.00(+0.00%)
Jul 31, 2023 11.69 11.69 11.49 11.54 841,724 -0.13(-1.10%)
Jul 28, 2023 11.63 11.69 11.50 11.67 901,349 +0.12(+1.03%)
Jul 27, 2023 11.84 11.86 11.54 11.55 1,418,816 -0.26(-2.22%)
Jul 26, 2023 11.73 11.82 11.72 11.81 1,219,876 +0.08(+0.72%)
Jul 25, 2023 11.74 11.80 11.59 11.73 1,295,622 +0.03(+0.22%)
Jul 24, 2023 11.87 11.92 11.69 11.70 1,388,331 -0.17(-1.42%)
Jul 21, 2023 11.95 11.98 11.84 11.87 673,673 +0.00(+0.00%)
Jul 20, 2023 11.90 11.93 11.82 11.87 801,218 -0.01(-0.07%)
Jul 19, 2023 11.85 12.00 11.81 11.88 545,185 +0.11(+0.93%)
Jul 18, 2023 11.73 11.91 11.70 11.77 799,325 +0.06(+0.50%)
Jul 17, 2023 11.73 11.75 11.63 11.71 540,029 +0.02(+0.14%)
Jul 14, 2023 11.72 11.75 11.61 11.69 678,260 -0.03(-0.22%)
Jul 13, 2023 11.63 11.80 11.59 11.72 954,728 +0.19(+1.61%)
Jul 12, 2023 11.69 11.72 11.53 11.53 838,777 -0.08(-0.65%)
Jul 11, 2023 11.52 11.64 11.52 11.61 724,016 +0.09(+0.81%)
Jul 10, 2023 11.34 11.54 11.31 11.52 1,020,212 +0.22(+1.94%)
Jul 07, 2023 11.11 11.34 11.10 11.30 1,153,968 +0.20(+1.83%)
Jul 06, 2023 11.18 11.22 10.95 11.10 721,070 -0.15(-1.35%)
Jul 05, 2023 11.46 11.48 11.25 11.25 1,296,733 -0.19(-1.63%)
Jul 03, 2023 11.51 11.64 11.34 11.43 1,454,685 -0.22(-1.88%)
Jun 30, 2023 11.67 11.74 11.62 11.65 1,058,871 +0.05(+0.44%)
Jun 29, 2023 11.56 11.61 11.49 11.60 562,277 +0.06(+0.51%)
Jun 28, 2023 11.53 11.57 11.47 11.54 844,569 +0.03(+0.29%)
Jun 27, 2023 11.39 11.53 11.33 11.51 1,022,802 +0.19(+1.70%)
Jun 26, 2023 11.17 11.42 11.12 11.32 1,065,534 +0.21(+1.88%)
Jun 23, 2023 11.26 11.30 11.07 11.11 1,594,734 -0.19(-1.70%)
Jun 22, 2023 11.36 11.40 11.28 11.30 636,939 -0.13(-1.10%)
Jun 21, 2023 11.32 11.45 11.23 11.43 661,023 +0.14(+1.26%)
Jun 20, 2023 11.29 11.30 11.18 11.28 771,985 -0.01(-0.07%)
Jun 16, 2023 11.46 11.48 11.28 11.29 2,196,812 -0.16(-1.39%)
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.