Skip to main content

Ellington Financial Llc (NY: EFC )

12.27 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 12.27 12.33 12.24 12.27 572,436 +0.00(+0.00%)
Dec 06, 2024 12.14 12.29 12.14 12.27 624,644 +0.11(+0.90%)
Dec 05, 2024 12.20 12.24 12.14 12.16 673,817 -0.04(-0.33%)
Dec 04, 2024 12.32 12.33 12.20 12.20 590,066 -0.09(-0.73%)
Dec 03, 2024 12.38 12.45 12.24 12.29 740,494 -0.08(-0.65%)
Dec 02, 2024 12.37 12.43 12.25 12.37 1,121,639 +0.01(+0.08%)
Nov 29, 2024 12.41 12.44 12.35 12.36 411,739 +0.02(+0.16%)
Nov 27, 2024 12.27 12.44 12.27 12.34 642,837 +0.10(+0.81%)
Nov 26, 2024 12.34 12.34 12.19 12.24 1,225,356 -0.11(-0.88%)
Nov 25, 2024 12.46 12.50 12.34 12.35 1,138,182 -0.04(-0.32%)
Nov 22, 2024 12.32 12.42 12.32 12.39 764,421 +0.12(+0.97%)
Nov 21, 2024 12.15 12.30 12.13 12.27 542,488 +0.11(+0.89%)
Nov 20, 2024 12.25 12.25 12.07 12.16 539,184 -0.08(-0.65%)
Nov 19, 2024 12.11 12.25 12.07 12.24 770,646 +0.11(+0.90%)
Nov 18, 2024 12.07 12.21 11.99 12.13 621,521 +0.06(+0.49%)
Nov 15, 2024 12.08 12.11 11.99 12.07 673,812 +0.02(+0.16%)
Nov 14, 2024 12.16 12.17 11.96 12.05 759,428 -0.03(-0.25%)
Nov 13, 2024 12.18 12.23 12.05 12.08 708,492 -0.06(-0.49%)
Nov 12, 2024 12.20 12.25 12.03 12.14 758,705 -0.12(-0.97%)
Nov 11, 2024 12.38 12.42 12.19 12.26 648,511 -0.03(-0.24%)
Nov 08, 2024 12.33 12.56 12.26 12.29 1,296,417 -0.01(-0.08%)
Nov 07, 2024 12.28 12.41 12.17 12.30 1,180,922 +0.39(+3.24%)
Nov 06, 2024 12.09 12.17 11.66 11.91 1,477,276 +0.09(+0.75%)
Nov 05, 2024 11.80 11.84 11.73 11.83 797,933 +0.03(+0.25%)
Nov 04, 2024 11.85 11.92 11.79 11.80 840,414 -0.03(-0.25%)
Nov 01, 2024 12.02 12.11 11.82 11.83 1,089,659 -0.14(-1.16%)
Oct 31, 2024 12.17 12.19 11.96 11.96 826,957 -0.23(-1.87%)
Oct 30, 2024 12.29 12.34 12.19 12.19 745,136 -0.05(-0.40%)
Oct 29, 2024 12.24 12.28 12.05 12.24 939,054 -0.01(-0.08%)
Oct 28, 2024 12.34 12.34 12.24 12.25 711,864 -0.06(-0.48%)
Oct 25, 2024 12.49 12.52 12.29 12.31 904,167 -0.12(-0.95%)
Oct 24, 2024 12.39 12.44 12.31 12.43 647,970 +0.09(+0.71%)
Oct 23, 2024 12.34 12.37 12.20 12.34 642,937 -0.01(-0.08%)
Oct 22, 2024 12.38 12.38 12.29 12.35 927,260 -0.04(-0.32%)
Oct 21, 2024 12.57 12.59 12.37 12.39 849,291 -0.16(-1.25%)
Oct 18, 2024 12.50 12.54 12.45 12.54 661,080 +0.07(+0.55%)
Oct 17, 2024 12.52 12.54 12.41 12.48 616,304 -0.07(-0.55%)
Oct 16, 2024 12.38 12.55 12.38 12.54 717,370 +0.23(+1.83%)
Oct 15, 2024 12.29 12.35 12.29 12.32 696,177 +0.06(+0.48%)
Oct 14, 2024 12.19 12.28 12.15 12.26 682,633 +0.04(+0.32%)
Oct 11, 2024 12.18 12.24 12.18 12.22 494,225 +0.04(+0.32%)
Oct 10, 2024 12.14 12.19 12.10 12.18 663,424 +0.02(+0.16%)
Oct 09, 2024 12.20 12.25 12.15 12.16 844,421 -0.02(-0.16%)
Oct 08, 2024 12.18 12.20 12.11 12.18 711,494 +0.07(+0.57%)
Oct 07, 2024 12.23 12.23 12.05 12.11 717,707 -0.09(-0.72%)
Oct 04, 2024 12.32 12.35 12.15 12.20 899,487 -0.04(-0.32%)
Oct 03, 2024 12.32 12.33 12.20 12.24 983,107 -0.10(-0.79%)
Oct 02, 2024 12.29 12.40 12.21 12.34 734,229 +0.02(+0.16%)
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.