Ellington Financial Llc (NY: EFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	12.15	12.24	11.94	11.95	1,078,243	-0.14(-1.16%)
Oct 31, 2024	12.30	12.32	12.09	12.09	818,336	-0.36(-2.89%)
Oct 30, 2024	12.55	12.60	12.45	12.45	729,669	-0.05(-0.40%)
Oct 29, 2024	12.50	12.54	12.31	12.50	919,562	-0.01(-0.08%)
Oct 28, 2024	12.60	12.61	12.50	12.51	697,088	-0.06(-0.48%)
Oct 25, 2024	12.75	12.79	12.55	12.57	885,399	-0.12(-0.95%)
Oct 24, 2024	12.65	12.70	12.57	12.69	634,520	+0.09(+0.71%)
Oct 23, 2024	12.60	12.63	12.46	12.60	629,591	-0.01(-0.08%)
Oct 22, 2024	12.64	12.64	12.55	12.61	908,012	-0.04(-0.32%)
Oct 21, 2024	12.84	12.86	12.63	12.65	831,662	-0.16(-1.25%)
Oct 18, 2024	12.76	12.81	12.71	12.81	647,358	+0.07(+0.55%)
Oct 17, 2024	12.79	12.80	12.67	12.74	603,511	-0.07(-0.55%)
Oct 16, 2024	12.64	12.82	12.64	12.81	702,479	+0.23(+1.83%)
Oct 15, 2024	12.55	12.61	12.55	12.58	681,726	+0.06(+0.48%)
Oct 14, 2024	12.45	12.54	12.41	12.52	668,463	+0.04(+0.32%)
Oct 11, 2024	12.44	12.50	12.44	12.48	483,966	+0.04(+0.32%)
Oct 10, 2024	12.40	12.45	12.36	12.44	649,653	+0.02(+0.16%)
Oct 09, 2024	12.46	12.51	12.41	12.42	826,893	-0.02(-0.16%)
Oct 08, 2024	12.44	12.46	12.37	12.44	696,725	+0.07(+0.57%)
Oct 07, 2024	12.49	12.49	12.31	12.37	702,809	-0.09(-0.72%)
Oct 04, 2024	12.58	12.61	12.40	12.46	881,707	-0.04(-0.32%)
Oct 03, 2024	12.58	12.59	12.46	12.50	962,700	-0.10(-0.79%)
Oct 02, 2024	12.55	12.66	12.46	12.60	718,988	+0.02(+0.16%)
Oct 01, 2024	12.92	12.94	12.53	12.58	1,184,414	-0.31(-2.40%)
Sep 30, 2024	12.90	12.96	12.83	12.89	781,658	+0.00(+0.00%)
Sep 27, 2024	12.91	12.97	12.86	12.89	1,029,267	+0.04(+0.31%)
Sep 26, 2024	12.88	12.93	12.82	12.85	777,220	+0.02(+0.15%)
Sep 25, 2024	12.96	12.97	12.81	12.83	882,537	-0.15(-1.14%)
Sep 24, 2024	12.94	13.00	12.93	12.98	769,506	+0.08(+0.61%)
Sep 23, 2024	13.01	13.03	12.90	12.90	832,593	-0.08(-0.61%)
Sep 20, 2024	13.05	13.10	12.97	12.98	1,999,201	-0.14(-1.06%)
Sep 19, 2024	13.14	13.20	13.00	13.12	1,145,778	+0.10(+0.76%)
Sep 18, 2024	13.09	13.16	12.97	13.02	1,215,168	-0.09(-0.68%)
Sep 17, 2024	13.24	13.27	13.08	13.11	1,032,712	-0.09(-0.68%)
Sep 16, 2024	13.16	13.20	13.12	13.20	887,132	+0.03(+0.23%)
Sep 13, 2024	13.18	13.18	13.05	13.17	1,066,297	+0.07(+0.53%)
Sep 12, 2024	13.02	13.12	12.97	13.10	775,543	+0.10(+0.76%)
Sep 11, 2024	12.98	13.02	12.80	13.00	661,021	-0.07(-0.53%)
Sep 10, 2024	13.00	13.08	12.93	13.07	691,813	+0.12(+0.92%)
Sep 09, 2024	12.94	12.99	12.80	12.95	668,236	+0.05(+0.38%)
Sep 06, 2024	12.97	13.05	12.85	12.90	532,084	-0.10(-0.76%)
Sep 05, 2024	12.93	13.06	12.92	13.00	562,620	+0.14(+1.08%)
Sep 04, 2024	12.97	13.04	12.85	12.86	756,755	-0.15(-1.14%)

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.