Skip to main content

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 11.91 12.10 11.88 12.09 903,564 +0.19(+1.60%)
Feb 21, 2024 11.93 11.97 11.85 11.90 771,824 -0.01(-0.08%)
Feb 20, 2024 12.06 12.06 11.87 11.91 1,249,046 -0.17(-1.41%)
Feb 16, 2024 12.11 12.24 11.98 12.08 1,062,404 -0.11(-0.90%)
Feb 15, 2024 11.89 12.24 11.89 12.19 1,354,513 +0.35(+2.96%)
Feb 14, 2024 11.81 11.86 11.70 11.84 1,056,312 +0.16(+1.37%)
Feb 13, 2024 11.95 11.96 11.66 11.68 1,694,878 -0.44(-3.63%)
Feb 12, 2024 12.00 12.13 11.97 12.12 1,183,701 +0.12(+1.00%)
Feb 09, 2024 12.03 12.05 11.89 12.00 1,101,068 +0.01(+0.08%)
Feb 08, 2024 11.86 12.01 11.81 11.99 1,440,565 +0.17(+1.44%)
Feb 07, 2024 12.33 12.34 11.82 11.82 2,033,294 -0.50(-4.06%)
Feb 06, 2024 12.19 12.33 12.14 12.32 1,357,083 +0.14(+1.15%)
Feb 05, 2024 12.24 12.24 11.97 12.18 1,263,381 -0.14(-1.14%)
Feb 02, 2024 12.33 12.41 12.21 12.32 1,239,504 -0.15(-1.20%)
Feb 01, 2024 12.25 12.47 12.08 12.47 1,428,083 +0.26(+2.13%)
Jan 31, 2024 12.57 12.58 12.19 12.21 1,587,572 -0.34(-2.71%)
Jan 30, 2024 12.71 12.79 12.54 12.55 1,067,495 -0.24(-1.88%)
Jan 29, 2024 12.80 12.81 12.69 12.79 2,007,180 +0.04(+0.31%)
Jan 26, 2024 12.76 12.83 12.74 12.75 1,301,364 +0.05(+0.39%)
Jan 25, 2024 12.78 12.80 12.65 12.70 1,016,513 +0.05(+0.39%)
Jan 24, 2024 12.82 12.89 12.63 12.65 978,002 -0.11(-0.85%)
Jan 23, 2024 12.70 12.80 12.70 12.76 1,097,524 +0.05(+0.39%)
Jan 22, 2024 12.75 12.82 12.62 12.71 1,351,977 +0.01(+0.08%)
Jan 19, 2024 12.61 12.71 12.47 12.70 812,583 +0.16(+1.26%)
Jan 18, 2024 12.58 12.65 12.38 12.54 948,806 +0.05(+0.40%)
Jan 17, 2024 12.62 12.74 12.47 12.49 1,144,598 -0.19(-1.48%)
Jan 16, 2024 12.69 12.72 12.58 12.68 1,055,909 -0.01(-0.08%)
Jan 12, 2024 12.69 12.83 12.58 12.69 922,059 +0.12(+0.94%)
Jan 11, 2024 12.53 12.58 12.32 12.57 1,056,591 +0.03(+0.24%)
Jan 10, 2024 12.43 12.55 12.38 12.54 1,001,554 +0.13(+1.04%)
Jan 09, 2024 12.33 12.49 12.25 12.41 875,881 +0.08(+0.64%)
Jan 08, 2024 12.15 12.35 12.10 12.34 810,954 +0.24(+1.96%)
Jan 05, 2024 11.96 12.13 11.95 12.10 1,092,226 +0.07(+0.58%)
Jan 04, 2024 12.05 12.11 11.99 12.03 1,068,544 +0.00(+0.00%)
Jan 03, 2024 12.31 12.31 12.03 12.03 1,539,239 -0.36(-2.87%)
Jan 02, 2024 12.53 12.53 12.33 12.38 1,450,501 -0.18(-1.42%)
Dec 29, 2023 12.72 12.72 12.53 12.56 1,335,191 -0.15(-1.17%)
Dec 28, 2023 12.73 12.75 12.67 12.71 929,892 -0.02(-0.16%)
Dec 27, 2023 12.73 12.79 12.70 12.73 1,139,547 +0.01(+0.08%)
Dec 26, 2023 12.78 12.80 12.71 12.72 967,999 +0.03(+0.23%)
Dec 22, 2023 12.73 12.79 12.64 12.69 900,316 +0.03(+0.23%)
Dec 21, 2023 12.66 12.71 12.59 12.66 1,003,738 +0.09(+0.70%)
Dec 20, 2023 12.64 12.78 12.57 12.57 1,626,494 -0.12(-0.93%)
Dec 19, 2023 12.58 12.70 12.54 12.69 1,477,955 +0.11(+0.86%)
Dec 18, 2023 12.73 12.73 12.51 12.58 1,819,665 -0.14(-1.08%)
Dec 15, 2023 12.85 12.86 12.62 12.72 4,767,511 -0.10(-0.77%)
Dec 14, 2023 12.86 12.92 12.73 12.82 3,946,699 +0.02(+0.15%)
Dec 13, 2023 12.78 12.83 12.49 12.80 5,157,402 -0.01(-0.08%)
Dec 12, 2023 12.71 12.85 12.65 12.81 1,493,184 +0.12(+0.93%)
Dec 11, 2023 12.63 12.74 12.62 12.69 1,387,775 +0.03(+0.23%)
Dec 08, 2023 12.51 12.68 12.51 12.66 932,548 +0.10(+0.78%)
Dec 07, 2023 12.44 12.58 12.36 12.56 1,267,559 +0.13(+1.03%)
Dec 06, 2023 12.57 12.68 12.34 12.44 1,306,537 -0.12(-0.93%)
Dec 05, 2023 12.61 12.68 12.54 12.55 788,586 -0.11(-0.85%)
Dec 04, 2023 12.78 12.81 12.64 12.66 1,132,961 -0.16(-1.22%)
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.