Skip to main content

Ellington Financial Llc (NY: EFC )

14.04 +0.09 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 14.01 14.07 13.92 14.04 542,050 +0.09(+0.65%)
Nov 23, 2022 13.91 14.02 13.85 13.95 653,113 -0.04(-0.29%)
Nov 22, 2022 13.96 14.05 13.82 13.99 660,237 +0.08(+0.58%)
Nov 21, 2022 13.80 13.96 13.73 13.91 786,893 +0.12(+0.87%)
Nov 18, 2022 14.04 14.04 13.68 13.79 1,325,882 -0.02(-0.14%)
Nov 17, 2022 13.89 13.89 13.68 13.81 682,134 -0.31(-2.20%)
Nov 16, 2022 14.27 14.27 13.89 14.12 492,164 -0.22(-1.53%)
Nov 15, 2022 14.52 14.61 14.08 14.34 725,545 +0.01(+0.07%)
Nov 14, 2022 14.51 14.61 14.23 14.33 653,186 -0.24(-1.65%)
Nov 11, 2022 14.33 14.62 14.11 14.57 511,144 +0.18(+1.25%)
Nov 10, 2022 14.00 14.39 14.00 14.39 597,873 +0.73(+5.34%)
Nov 09, 2022 13.66 13.94 13.54 13.66 530,620 +0.02(+0.15%)
Nov 08, 2022 13.50 13.96 13.34 13.64 744,198 +0.24(+1.79%)
Nov 07, 2022 13.35 13.44 13.17 13.40 489,094 +0.18(+1.36%)
Nov 04, 2022 12.98 13.28 12.92 13.22 554,328 +0.46(+3.61%)
Nov 03, 2022 12.61 12.78 12.31 12.76 664,499 +0.05(+0.39%)
Nov 02, 2022 13.14 12.71 12.71 572,533 -0.40(-3.05%)
Nov 01, 2022 13.70 13.74 12.92 13.11 1,000,445 -0.27(-2.02%)
Oct 31, 2022 13.28 13.55 13.16 13.38 581,269 +0.05(+0.38%)
Oct 28, 2022 13.00 13.38 12.97 13.33 560,122 +0.18(+1.37%)
Oct 27, 2022 13.20 13.45 13.07 13.15 902,691 +0.15(+1.15%)
Oct 26, 2022 12.85 13.15 12.78 13.00 814,695 +0.30(+2.36%)
Oct 25, 2022 12.37 12.74 12.23 12.70 985,217 +0.37(+3.00%)
Oct 24, 2022 12.44 12.51 12.14 12.33 564,482 +0.03(+0.24%)
Oct 21, 2022 12.38 12.41 12.07 12.30 550,156 +0.04(+0.33%)
Oct 20, 2022 12.28 12.44 12.14 12.26 800,577 +0.05(+0.41%)
Oct 19, 2022 12.12 12.32 11.92 12.21 637,959 +0.05(+0.41%)
Oct 18, 2022 12.18 12.39 11.99 12.16 740,190 +0.20(+1.67%)
Oct 17, 2022 12.00 12.14 11.77 11.96 775,665 +0.22(+1.87%)
Oct 14, 2022 12.04 12.14 11.73 11.74 516,859 -0.17(-1.43%)
Oct 13, 2022 11.34 11.94 11.22 11.91 762,056 +0.25(+2.14%)
Oct 12, 2022 11.65 11.73 11.19 11.66 688,495 -0.04(-0.34%)
Oct 11, 2022 11.12 11.81 10.92 11.70 1,044,353 +0.59(+5.31%)
Oct 10, 2022 11.64 11.67 11.05 11.11 578,874 -0.46(-3.98%)
Oct 07, 2022 11.58 11.87 11.45 11.57 819,501 -0.13(-1.11%)
Oct 06, 2022 12.10 12.22 11.60 11.70 894,080 -0.39(-3.23%)
Oct 05, 2022 12.29 12.29 11.62 12.09 843,801 -0.45(-3.59%)
Oct 04, 2022 11.71 12.54 11.70 12.54 1,303,738 +1.06(+9.23%)
Oct 03, 2022 11.46 11.60 10.81 11.48 985,548 +0.11(+0.97%)
Sep 30, 2022 11.54 11.85 11.36 11.37 764,537 -0.17(-1.47%)
Sep 29, 2022 12.30 12.30 11.28 11.54 977,446 -0.79(-6.41%)
Sep 28, 2022 12.19 12.74 12.06 12.33 770,192 +0.30(+2.46%)
Sep 27, 2022 12.16 12.33 11.91 12.03 882,899 +0.03(+0.25%)
Sep 26, 2022 13.00 13.04 11.87 12.00 1,131,006 -1.12(-8.51%)
Sep 23, 2022 13.47 13.51 12.87 13.12 860,437 -0.52(-3.84%)
Sep 22, 2022 13.93 13.93 13.58 13.64 521,727 -0.28(-1.99%)
Sep 21, 2022 14.14 14.21 13.92 13.92 305,167 -0.15(-1.05%)
Sep 20, 2022 14.16 14.16 13.97 14.07 235,531 -0.18(-1.25%)
Sep 19, 2022 14.19 14.34 14.11 14.25 342,000 -0.06(-0.41%)
Sep 16, 2022 13.98 14.31 13.86 14.31 666,800 +0.25(+1.76%)
Sep 15, 2022 14.26 14.39 14.05 14.06 479,240 -0.29(-2.00%)
Sep 14, 2022 14.36 14.38 14.21 14.35 327,700 +0.00(+0.00%)
Sep 13, 2022 14.56 14.61 14.24 14.35 541,426 -0.41(-2.81%)
Sep 12, 2022 14.77 14.80 14.62 14.76 284,739 +0.14(+0.95%)
Sep 09, 2022 14.38 14.63 14.27 14.62 357,635 +0.36(+2.49%)
Sep 08, 2022 14.13 14.33 13.98 14.27 407,813 +0.11(+0.77%)
Sep 07, 2022 13.98 14.17 13.84 14.16 407,106 +0.19(+1.34%)
Sep 06, 2022 14.05 14.13 13.88 13.97 512,753 -0.01(-0.07%)
Sep 02, 2022 14.15 14.25 13.94 13.98 403,563 -0.01(-0.07%)
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.