Ellington Financial Llc (NY: EFC )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.46 10.51 10.40 10.40 726,368 -0.06(-0.60%)
Nov 27, 2019 10.41 10.49 10.34 10.46 1,162,503 +0.08(+0.77%)
Nov 26, 2019 10.32 10.38 10.30 10.38 1,751,414 +0.05(+0.44%)
Nov 25, 2019 10.36 10.38 10.31 10.34 640,608 +0.01(+0.06%)
Nov 22, 2019 10.33 10.36 10.28 10.33 656,899 +0.00(+0.00%)
Nov 21, 2019 10.35 10.37 10.29 10.33 704,750 +0.00(+0.00%)
Nov 20, 2019 10.41 10.44 10.32 10.33 1,175,966 -0.04(-0.38%)
Nov 19, 2019 10.32 10.45 10.31 10.37 8,723,903 -0.35(-3.24%)
Nov 18, 2019 10.74 10.75 10.69 10.72 538,581 +0.01(+0.05%)
Nov 15, 2019 10.61 10.72 10.57 10.72 841,827 +0.14(+1.35%)
Nov 14, 2019 10.61 10.68 10.57 10.57 712,007 -0.02(-0.22%)
Nov 13, 2019 10.61 10.66 10.55 10.60 767,036 -0.02(-0.16%)
Nov 12, 2019 10.76 10.77 10.60 10.61 796,297 -0.13(-1.22%)
Nov 11, 2019 10.72 10.77 10.70 10.74 528,545 +0.05(+0.43%)
Nov 08, 2019 10.65 10.74 10.62 10.70 1,029,913 +0.11(+1.02%)
Nov 07, 2019 10.56 10.71 10.45 10.59 785,250 +0.11(+1.03%)
Nov 06, 2019 10.39 10.50 10.38 10.48 303,224 +0.09(+0.88%)
Nov 05, 2019 10.54 10.56 10.39 10.39 289,677 -0.14(-1.30%)
Nov 04, 2019 10.53 10.57 10.49 10.53 290,063 +0.01(+0.05%)
Nov 01, 2019 10.50 10.58 10.50 10.52 349,328 +0.02(+0.22%)
Oct 31, 2019 10.49 10.51 10.44 10.50 501,417 +0.03(+0.33%)
Oct 30, 2019 10.49 10.52 10.41 10.46 278,722 +0.01(+0.11%)
Oct 29, 2019 10.43 10.46 10.42 10.45 293,321 +0.02(+0.22%)
Oct 28, 2019 10.40 10.45 10.39 10.43 341,937 +0.05(+0.44%)
Oct 25, 2019 10.44 10.45 10.38 10.38 194,295 -0.03(-0.27%)
Oct 24, 2019 10.45 10.45 10.39 10.41 152,363 -0.01(-0.11%)
Oct 23, 2019 10.41 10.45 10.39 10.42 602,267 +0.03(+0.27%)
Oct 22, 2019 10.39 10.42 10.38 10.40 235,769 +0.02(+0.22%)
Oct 21, 2019 10.41 10.44 10.35 10.37 226,422 -0.01(-0.05%)
Oct 18, 2019 10.28 10.39 10.28 10.38 298,957 +0.05(+0.49%)
Oct 17, 2019 10.31 10.38 10.29 10.33 350,269 +0.04(+0.38%)
Oct 16, 2019 10.30 10.30 10.24 10.29 216,969 +0.01(+0.06%)
Oct 15, 2019 10.19 10.29 10.19 10.28 262,580 +0.07(+0.72%)
Oct 14, 2019 10.22 10.24 10.18 10.21 121,271 -0.03(-0.28%)
Oct 11, 2019 10.23 10.31 10.22 10.24 304,084 +0.04(+0.39%)
Oct 10, 2019 10.14 10.23 10.14 10.20 252,635 +0.03(+0.33%)
Oct 09, 2019 10.10 10.20 10.10 10.16 201,531 +0.05(+0.50%)
Oct 08, 2019 10.07 10.20 10.05 10.11 299,362 +0.03(+0.34%)
Oct 07, 2019 10.06 10.17 10.06 10.08 297,120 -0.03(-0.34%)
Oct 04, 2019 10.10 10.15 10.07 10.11 249,101 +0.02(+0.22%)
Oct 03, 2019 10.12 10.12 9.989 10.09 333,941 -0.05(-0.45%)
Oct 02, 2019 10.18 10.18 10.01 10.14 313,067 -0.05(-0.50%)
Oct 01, 2019 10.23 10.27 10.14 10.19 341,652 -0.03(-0.33%)
Sep 30, 2019 10.21 10.27 10.20 10.22 317,840 +0.02(+0.22%)
Sep 27, 2019 10.21 10.32 10.11 10.20 463,551 +0.10(+0.95%)
Sep 26, 2019 10.05 10.16 10.05 10.10 587,652 +0.03(+0.28%)
Sep 25, 2019 10.10 10.16 10.07 10.07 600,210 -0.03(-0.33%)
Sep 24, 2019 10.11 10.18 10.08 10.11 348,140 -0.01(-0.06%)
Sep 23, 2019 10.09 10.25 10.09 10.11 382,443 +0.06(+0.56%)
Sep 20, 2019 10.02 10.14 10.02 10.06 2,507,690 +0.04(+0.39%)
Sep 19, 2019 10.06 10.09 10.01 10.02 303,201 -0.02(-0.22%)
Sep 18, 2019 10.01 10.06 9.990 10.04 241,466 +0.04(+0.45%)
Sep 17, 2019 9.973 10.03 9.934 9.996 315,667 -0.01(-0.06%)
Sep 16, 2019 9.996 10.02 9.900 10.00 318,787 +0.01(+0.06%)
Sep 13, 2019 10.07 10.09 9.984 9.996 220,229 -0.05(-0.50%)
Sep 12, 2019 9.996 10.09 9.990 10.05 346,039 +0.02(+0.17%)
Sep 11, 2019 10.02 10.05 9.984 10.03 665,990 +0.04(+0.39%)
Sep 10, 2019 9.962 10.09 9.939 9.990 567,555 +0.06(+0.57%)
Sep 09, 2019 9.883 9.979 9.875 9.934 284,469 +0.08(+0.85%)
Sep 06, 2019 9.844 9.897 9.799 9.850 189,760 +0.02(+0.17%)
Sep 05, 2019 9.838 9.895 9.794 9.833 237,423 +0.04(+0.46%)
Sep 04, 2019 9.794 9.850 9.732 9.788 239,442 +0.04(+0.46%)
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.