Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.14 10.22 10.06 10.14 915,547 -0.15(-1.43%)
Dec 29, 2022 10.16 10.37 10.06 10.29 1,008,667 +0.27(+2.70%)
Dec 28, 2022 10.45 10.49 10.01 10.02 1,013,067 -0.41(-3.96%)
Dec 27, 2022 10.52 10.54 10.41 10.43 680,936 -0.07(-0.69%)
Dec 23, 2022 10.37 10.51 10.37 10.50 516,000 +0.06(+0.62%)
Dec 22, 2022 10.42 10.51 10.32 10.44 950,540 -0.06(-0.62%)
Dec 21, 2022 10.46 10.65 10.46 10.50 718,676 +0.16(+1.57%)
Dec 20, 2022 10.59 10.61 10.24 10.34 1,067,202 -0.31(-2.89%)
Dec 19, 2022 10.40 10.73 10.37 10.65 839,667 +0.28(+2.65%)
Dec 16, 2022 10.80 10.80 10.36 10.37 3,202,850 -0.48(-4.40%)
Dec 15, 2022 10.84 10.93 10.79 10.85 935,765 -0.11(-0.96%)
Dec 14, 2022 11.11 11.12 10.90 10.96 1,734,482 -0.16(-1.46%)
Dec 13, 2022 11.19 11.29 11.00 11.12 1,522,820 +0.15(+1.40%)
Dec 12, 2022 10.98 11.01 10.91 10.97 724,951 -0.04(-0.37%)
Dec 09, 2022 10.94 11.05 10.89 11.01 861,425 +0.02(+0.15%)
Dec 08, 2022 10.85 11.01 10.85 10.99 882,460 +0.15(+1.34%)
Dec 07, 2022 10.69 10.89 10.64 10.84 372,577 +0.17(+1.59%)
Dec 06, 2022 10.78 10.84 10.62 10.67 492,198 -0.14(-1.27%)
Dec 05, 2022 11.03 11.07 10.81 10.81 670,039 -0.34(-3.05%)
Dec 02, 2022 11.14 11.16 10.88 11.15 1,108,960 -0.09(-0.79%)
Dec 01, 2022 11.10 11.44 11.10 11.24 1,102,667 +0.19(+1.76%)
Nov 30, 2022 10.93 11.07 10.73 11.05 1,465,046 +0.07(+0.66%)
Nov 29, 2022 11.10 11.10 10.87 10.97 915,906 -0.05(-0.44%)
Nov 28, 2022 11.26 11.29 11.01 11.02 946,921 -0.22(-1.99%)
Nov 25, 2022 11.22 11.27 11.15 11.25 676,680 +0.07(+0.64%)
Nov 23, 2022 11.14 11.23 11.09 11.17 815,328 -0.03(-0.29%)
Nov 22, 2022 11.18 11.25 11.07 11.21 824,221 +0.06(+0.58%)
Nov 21, 2022 11.05 11.18 11.00 11.14 982,335 +0.10(+0.87%)
Nov 18, 2022 11.25 11.25 10.96 11.05 1,655,194 -0.02(-0.14%)
Nov 17, 2022 11.13 11.13 10.95 11.06 851,557 -0.25(-2.20%)
Nov 16, 2022 11.43 11.43 11.13 11.31 614,403 -0.18(-1.53%)
Nov 15, 2022 11.63 11.70 11.28 11.49 905,750 +0.01(+0.07%)
Nov 14, 2022 11.62 11.70 11.40 11.48 815,419 -0.19(-1.65%)
Nov 11, 2022 11.48 11.71 11.30 11.67 638,098 +0.14(+1.25%)
Nov 10, 2022 11.21 11.53 11.21 11.53 746,368 +0.58(+5.34%)
Nov 09, 2022 10.94 11.17 10.85 10.94 662,411 +0.02(+0.15%)
Nov 08, 2022 10.81 11.18 10.69 10.93 929,036 +0.19(+1.79%)
Nov 07, 2022 10.69 10.77 10.55 10.73 610,571 +0.14(+1.36%)
Nov 04, 2022 10.40 10.64 10.35 10.59 692,007 +0.37(+3.61%)
Nov 03, 2022 10.10 10.24 9.861 10.22 829,542 +0.04(+0.39%)
Nov 02, 2022 10.53 10.18 10.18 714,734 -0.32(-3.05%)
Nov 01, 2022 10.97 11.01 10.35 10.50 1,248,927 -0.22(-2.02%)
Oct 31, 2022 10.64 10.85 10.54 10.72 725,640 +0.04(+0.38%)
Oct 28, 2022 10.41 10.72 10.39 10.68 699,240 +0.14(+1.37%)
Oct 27, 2022 10.57 10.77 10.47 10.53 1,126,894 +0.12(+1.15%)
Oct 26, 2022 10.29 10.54 10.24 10.41 1,017,042 +0.24(+2.36%)
Oct 25, 2022 9.909 10.21 9.797 10.17 1,229,917 +0.30(+3.00%)
Oct 24, 2022 9.965 10.02 9.725 9.877 704,683 +0.02(+0.24%)
Oct 21, 2022 9.917 9.941 9.669 9.853 686,799 +0.03(+0.33%)
Oct 20, 2022 9.837 9.969 9.725 9.821 999,418 +0.04(+0.41%)
Oct 19, 2022 9.709 9.869 9.548 9.781 796,410 +0.04(+0.41%)
Oct 18, 2022 9.757 9.925 9.605 9.741 924,032 +0.16(+1.67%)
Oct 17, 2022 9.613 9.725 9.428 9.580 968,318 +0.18(+1.87%)
Oct 14, 2022 9.645 9.725 9.396 9.404 645,232 -0.14(-1.43%)
Oct 13, 2022 9.084 9.564 8.988 9.540 951,329 +0.20(+2.14%)
Oct 12, 2022 9.332 9.396 8.964 9.340 859,498 -0.03(-0.34%)
Oct 11, 2022 8.908 9.460 8.747 9.372 1,303,741 +0.47(+5.31%)
Oct 10, 2022 9.324 9.348 8.852 8.900 722,650 -0.37(-3.98%)
Oct 07, 2022 9.276 9.508 9.172 9.268 1,023,042 -0.10(-1.11%)
Oct 06, 2022 9.693 9.789 9.292 9.372 1,116,144 -0.31(-3.23%)
Oct 05, 2022 9.845 9.845 9.304 9.685 1,053,377 -0.36(-3.59%)
Oct 04, 2022 9.380 10.05 9.372 10.05 1,627,550 +0.85(+9.23%)
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.