Skip to main content

Ellington Financial Llc (NY: EFC )

12.06 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.00 12.13 12.00 12.06 484,732 -0.05(-0.41%)
Jun 13, 2024 12.08 12.14 12.08 12.11 510,160 +0.02(+0.17%)
Jun 12, 2024 12.12 12.19 12.07 12.09 978,267 +0.24(+2.03%)
Jun 11, 2024 11.83 11.93 11.82 11.85 619,442 -0.07(-0.59%)
Jun 10, 2024 11.89 11.99 11.82 11.92 714,574 -0.01(-0.08%)
Jun 07, 2024 11.95 11.97 11.89 11.93 640,207 -0.09(-0.75%)
Jun 06, 2024 12.11 12.12 11.99 12.02 565,599 -0.14(-1.15%)
Jun 05, 2024 12.03 12.17 11.97 12.16 641,003 +0.15(+1.25%)
Jun 04, 2024 12.13 12.14 11.98 12.01 968,319 -0.14(-1.15%)
Jun 03, 2024 12.20 12.22 12.06 12.15 997,822 +0.03(+0.25%)
May 31, 2024 12.09 12.14 12.04 12.12 903,656 +0.09(+0.75%)
May 30, 2024 11.81 12.07 11.80 12.03 951,126 +0.24(+2.01%)
May 29, 2024 11.82 11.84 11.71 11.79 853,900 -0.10(-0.83%)
May 28, 2024 11.90 11.95 11.85 11.89 719,315 +0.01(+0.08%)
May 24, 2024 11.72 11.88 11.68 11.88 632,966 +0.17(+1.44%)
May 23, 2024 11.93 11.96 11.66 11.71 907,746 -0.21(-1.74%)
May 22, 2024 11.92 12.02 11.88 11.92 981,355 +0.00(+0.00%)
May 21, 2024 12.02 12.03 11.90 11.92 710,662 -0.06(-0.49%)
May 20, 2024 12.03 12.12 11.93 11.98 1,220,058 -0.04(-0.33%)
May 17, 2024 11.97 12.02 11.92 12.02 702,179 +0.06(+0.50%)
May 16, 2024 11.96 11.98 11.92 11.96 540,419 +0.02(+0.16%)
May 15, 2024 11.87 11.96 11.85 11.94 824,839 +0.15(+1.26%)
May 14, 2024 11.74 11.81 11.71 11.79 806,489 +0.17(+1.45%)
May 13, 2024 11.77 11.80 11.61 11.62 646,367 -0.15(-1.26%)
May 10, 2024 11.72 11.78 11.71 11.77 706,209 +0.07(+0.59%)
May 09, 2024 11.67 11.72 11.65 11.70 861,584 +0.08(+0.68%)
May 08, 2024 11.43 11.66 11.39 11.62 1,426,942 +0.13(+1.12%)
May 07, 2024 11.62 11.67 11.49 11.50 626,990 -0.09(-0.77%)
May 06, 2024 11.60 11.66 11.53 11.58 774,091 +0.05(+0.43%)
May 03, 2024 11.62 11.68 11.52 11.54 628,087 +0.01(+0.09%)
May 02, 2024 11.56 11.58 11.40 11.53 602,835 +0.04(+0.34%)
May 01, 2024 11.33 11.61 11.31 11.49 733,366 +0.17(+1.49%)
Apr 30, 2024 11.36 11.40 11.28 11.32 586,416 -0.12(-1.04%)
Apr 29, 2024 11.49 11.56 11.39 11.44 663,758 -0.02(-0.17%)
Apr 26, 2024 11.35 11.50 11.30 11.46 923,735 +0.11(+0.95%)
Apr 25, 2024 11.25 11.37 11.19 11.35 824,310 +0.05(+0.43%)
Apr 24, 2024 11.42 11.42 11.25 11.30 591,796 -0.12(-1.03%)
Apr 23, 2024 11.23 11.42 11.20 11.42 747,398 +0.20(+1.74%)
Apr 22, 2024 11.20 11.26 11.13 11.22 678,111 +0.05(+0.44%)
Apr 19, 2024 11.01 11.18 10.98 11.17 933,150 +0.15(+1.33%)
Apr 18, 2024 10.88 11.07 10.86 11.03 992,940 +0.15(+1.35%)
Apr 17, 2024 10.86 10.91 10.80 10.88 618,465 +0.09(+0.82%)
Apr 16, 2024 10.77 10.83 10.64 10.79 812,284 +0.00(+0.00%)
Apr 15, 2024 10.99 11.03 10.71 10.79 857,083 -0.16(-1.43%)
Apr 12, 2024 11.02 11.05 10.91 10.95 615,655 -0.09(-0.80%)
Apr 11, 2024 10.96 11.05 10.84 11.04 728,042 +0.15(+1.35%)
Apr 10, 2024 11.10 11.19 10.82 10.89 1,423,440 -0.45(-3.97%)
Apr 09, 2024 11.21 11.34 11.18 11.34 679,691 +0.13(+1.13%)
Apr 08, 2024 11.19 11.21 11.12 11.21 620,971 +0.08(+0.70%)
Apr 05, 2024 11.06 11.19 10.99 11.13 628,734 +0.10(+0.89%)
Apr 04, 2024 11.28 11.32 11.02 11.04 1,008,405 -0.15(-1.31%)
Apr 03, 2024 11.13 11.23 11.07 11.18 739,306 +0.04(+0.35%)
Apr 02, 2024 11.25 11.30 11.10 11.14 1,120,845 -0.23(-1.98%)
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.