Ellington Financial Llc (NY: EFC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	12.90	12.96	12.83	12.89	781,658	-0.13(-1.00%)
Sep 27, 2024	13.04	13.10	12.99	13.02	1,018,991	+0.04(+0.31%)
Sep 26, 2024	13.01	13.06	12.95	12.98	769,460	+0.02(+0.15%)
Sep 25, 2024	13.09	13.10	12.94	12.96	873,726	-0.15(-1.14%)
Sep 24, 2024	13.07	13.13	13.06	13.11	761,823	+0.08(+0.61%)
Sep 23, 2024	13.14	13.16	13.03	13.03	824,280	-0.08(-0.61%)
Sep 20, 2024	13.18	13.23	13.10	13.11	1,979,240	-0.14(-1.06%)
Sep 19, 2024	13.27	13.33	13.13	13.25	1,134,338	+0.10(+0.76%)
Sep 18, 2024	13.22	13.29	13.10	13.15	1,203,035	-0.09(-0.68%)
Sep 17, 2024	13.37	13.40	13.21	13.24	1,022,401	-0.09(-0.68%)
Sep 16, 2024	13.29	13.34	13.26	13.33	878,275	+0.03(+0.23%)
Sep 13, 2024	13.31	13.31	13.19	13.30	1,055,651	+0.07(+0.53%)
Sep 12, 2024	13.15	13.25	13.10	13.23	767,800	+0.10(+0.76%)
Sep 11, 2024	13.11	13.15	12.93	13.13	654,421	-0.07(-0.53%)
Sep 10, 2024	13.13	13.21	13.06	13.20	684,906	+0.12(+0.92%)
Sep 09, 2024	13.07	13.12	12.93	13.08	661,564	+0.05(+0.38%)
Sep 06, 2024	13.10	13.18	12.97	13.03	526,772	-0.10(-0.76%)
Sep 05, 2024	13.06	13.19	13.05	13.13	557,003	+0.14(+1.08%)
Sep 04, 2024	13.10	13.17	12.97	12.99	749,200	-0.15(-1.14%)
Sep 03, 2024	13.07	13.16	13.01	13.14	757,051	-0.01(-0.08%)
Aug 30, 2024	13.16	13.16	13.00	13.15	751,572	-0.07(-0.53%)
Aug 29, 2024	13.26	13.27	13.16	13.22	1,129,673	+0.01(+0.08%)
Aug 28, 2024	13.20	13.26	13.13	13.21	672,043	+0.02(+0.15%)
Aug 27, 2024	13.17	13.24	13.14	13.19	760,617	+0.00(+0.00%)
Aug 26, 2024	13.44	13.46	13.17	13.19	1,272,251	-0.19(-1.42%)
Aug 23, 2024	13.27	13.42	13.24	13.38	1,006,756	+0.16(+1.21%)
Aug 22, 2024	13.20	13.26	13.17	13.22	596,983	+0.05(+0.38%)
Aug 21, 2024	13.16	13.20	13.07	13.17	665,901	+0.04(+0.30%)
Aug 20, 2024	13.11	13.20	13.07	13.13	711,316	-0.03(-0.23%)
Aug 19, 2024	13.06	13.16	13.04	13.16	895,875	+0.10(+0.77%)
Aug 16, 2024	12.95	13.09	12.95	13.06	686,950	+0.12(+0.93%)
Aug 15, 2024	12.94	13.04	12.87	12.94	705,692	+0.07(+0.54%)
Aug 14, 2024	12.82	12.91	12.76	12.87	671,280	+0.10(+0.78%)
Aug 13, 2024	12.61	12.84	12.60	12.77	508,024	+0.17(+1.35%)
Aug 12, 2024	12.77	12.77	12.47	12.60	1,011,247	-0.23(-1.79%)
Aug 09, 2024	12.84	12.91	12.71	12.83	749,748	+0.02(+0.16%)
Aug 08, 2024	12.66	12.83	12.60	12.81	1,012,300	+0.24(+1.91%)
Aug 07, 2024	12.57	12.69	12.41	12.57	1,450,909	+0.39(+3.20%)
Aug 06, 2024	12.05	12.31	12.01	12.18	910,038	+0.14(+1.16%)
Aug 05, 2024	12.14	12.30	11.82	12.04	1,560,132	-0.45(-3.60%)
Aug 02, 2024	12.39	12.56	12.37	12.49	1,148,575	-0.16(-1.26%)

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.