Ellington Financial Llc (NY: EFC )

13.28 -0.53 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 13.63 13.67 13.03 13.28 850,096 -0.53(-3.84%)
Sep 22, 2022 14.10 14.10 13.75 13.81 515,457 -0.28(-1.99%)
Sep 21, 2022 14.31 14.38 14.09 14.09 301,500 -0.15(-1.05%)
Sep 20, 2022 14.33 14.33 14.14 14.24 232,701 -0.18(-1.25%)
Sep 19, 2022 14.36 14.51 14.29 14.42 337,890 -0.06(-0.41%)
Sep 16, 2022 14.15 14.48 14.03 14.48 658,786 +0.25(+1.76%)
Sep 15, 2022 14.43 14.57 14.22 14.23 473,480 -0.29(-2.00%)
Sep 14, 2022 14.53 14.55 14.38 14.52 323,762 +0.00(+0.00%)
Sep 13, 2022 14.74 14.79 14.41 14.52 534,919 -0.42(-2.81%)
Sep 12, 2022 14.95 14.98 14.80 14.94 281,317 +0.14(+0.95%)
Sep 09, 2022 14.55 14.81 14.44 14.80 353,337 +0.36(+2.49%)
Sep 08, 2022 14.30 14.50 14.15 14.44 402,912 +0.11(+0.77%)
Sep 07, 2022 14.15 14.34 14.01 14.33 402,213 +0.19(+1.34%)
Sep 06, 2022 14.22 14.30 14.04 14.14 506,591 -0.01(-0.07%)
Sep 02, 2022 14.32 14.42 14.11 14.15 398,713 -0.01(-0.07%)
Sep 01, 2022 14.59 14.60 14.01 14.16 881,890 -0.52(-3.54%)
Aug 31, 2022 14.66 14.90 14.58 14.68 488,483 +0.06(+0.41%)
Aug 30, 2022 15.10 15.15 14.61 14.62 530,503 -0.59(-3.88%)
Aug 29, 2022 15.26 15.41 15.18 15.21 687,348 -0.11(-0.72%)
Aug 26, 2022 15.44 15.50 15.25 15.32 401,499 -0.10(-0.65%)
Aug 25, 2022 15.35 15.54 15.28 15.42 443,442 +0.15(+0.98%)
Aug 24, 2022 15.29 15.35 15.24 15.27 351,961 +0.00(+0.00%)
Aug 23, 2022 15.14 15.36 15.13 15.27 485,275 +0.17(+1.13%)
Aug 22, 2022 15.38 15.41 15.05 15.10 572,888 -0.42(-2.71%)
Aug 19, 2022 15.55 15.57 15.46 15.52 629,924 -0.09(-0.58%)
Aug 18, 2022 15.64 15.66 15.57 15.61 266,701 -0.01(-0.06%)
Aug 17, 2022 15.60 15.66 15.47 15.62 378,737 -0.10(-0.64%)
Aug 16, 2022 15.66 15.75 15.60 15.72 425,248 +0.06(+0.38%)
Aug 15, 2022 15.65 15.68 15.56 15.66 387,731 -0.02(-0.13%)
Aug 12, 2022 15.65 15.72 15.64 15.68 463,362 +0.06(+0.38%)
Aug 11, 2022 15.75 15.85 15.61 15.62 388,890 -0.07(-0.45%)
Aug 10, 2022 15.88 15.93 15.67 15.69 557,899 -0.06(-0.38%)
Aug 09, 2022 15.77 15.77 15.61 15.75 400,755 -0.02(-0.13%)
Aug 08, 2022 15.64 15.90 15.64 15.77 472,490 +0.14(+0.90%)
Aug 05, 2022 15.86 15.87 15.50 15.63 487,043 -0.15(-0.95%)
Aug 04, 2022 15.93 15.97 15.72 15.78 448,007 -0.15(-0.94%)
Aug 03, 2022 16.00 16.09 15.91 15.93 329,939 +0.05(+0.31%)
Aug 02, 2022 16.12 16.14 15.87 15.88 400,700 -0.32(-1.98%)
Aug 01, 2022 16.05 16.30 15.93 16.20 583,297 +0.15(+0.93%)
Jul 29, 2022 16.22 16.38 16.04 16.05 708,054 -0.15(-0.93%)
Jul 28, 2022 15.96 16.20 15.89 16.20 763,988 +0.08(+0.50%)
Jul 27, 2022 15.82 16.18 15.78 16.12 794,872 +0.37(+2.35%)
Jul 26, 2022 15.62 15.85 15.62 15.75 427,522 +0.00(+0.00%)
Jul 25, 2022 15.66 15.80 15.54 15.75 540,902 +0.10(+0.64%)
Jul 22, 2022 15.80 15.89 15.44 15.65 846,145 -0.12(-0.76%)
Jul 21, 2022 15.58 15.83 15.30 15.77 648,088 +0.21(+1.35%)
Jul 20, 2022 15.44 15.65 15.30 15.56 505,761 +0.15(+0.97%)
Jul 19, 2022 14.88 15.46 14.88 15.41 799,040 +0.63(+4.26%)
Jul 18, 2022 15.03 15.31 14.61 14.78 1,061,814 -0.58(-3.78%)
Jul 15, 2022 15.53 15.59 14.97 15.36 654,522 +0.06(+0.39%)
Jul 14, 2022 15.31 15.43 15.12 15.30 619,000 -0.21(-1.35%)
Jul 13, 2022 15.28 15.59 15.26 15.51 441,736 +0.13(+0.85%)
Jul 12, 2022 15.31 15.57 15.29 15.38 420,247 +0.10(+0.65%)
Jul 11, 2022 15.40 15.55 15.23 15.28 382,766 -0.14(-0.91%)
Jul 08, 2022 15.26 15.48 15.12 15.42 456,281 +0.21(+1.38%)
Jul 07, 2022 15.12 15.30 15.01 15.21 435,149 +0.19(+1.26%)
Jul 06, 2022 15.11 15.30 14.85 15.02 440,813 -0.15(-0.99%)
Jul 05, 2022 15.08 15.17 14.78 15.17 706,630 +0.03(+0.20%)
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.