Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.32 10.63 10.28 10.63 1,897,965 +0.39(+3.85%)
Feb 28, 2024 10.46 10.46 10.22 10.23 2,489,571 -0.22(-2.07%)
Feb 27, 2024 10.73 10.90 10.15 10.45 4,251,654 -0.71(-6.38%)
Feb 26, 2024 11.23 11.38 11.14 11.16 1,331,869 -0.09(-0.82%)
Feb 23, 2024 11.20 11.33 11.15 11.26 1,134,148 +0.06(+0.58%)
Feb 22, 2024 11.02 11.20 11.00 11.19 976,178 +0.18(+1.60%)
Feb 21, 2024 11.04 11.08 10.97 11.01 833,851 -0.01(-0.08%)
Feb 20, 2024 11.16 11.16 10.99 11.02 1,349,424 -0.16(-1.41%)
Feb 16, 2024 11.21 11.33 11.09 11.18 1,147,783 -0.10(-0.90%)
Feb 15, 2024 11.01 11.33 11.01 11.28 1,463,367 +0.32(+2.96%)
Feb 14, 2024 10.93 10.98 10.83 10.96 1,141,201 +0.15(+1.37%)
Feb 13, 2024 11.06 11.07 10.80 10.81 1,831,085 -0.41(-3.63%)
Feb 12, 2024 11.11 11.23 11.08 11.22 1,278,828 +0.11(+1.00%)
Feb 09, 2024 11.14 11.15 11.01 11.11 1,189,554 +0.01(+0.08%)
Feb 08, 2024 10.98 11.11 10.93 11.10 1,556,334 +0.16(+1.44%)
Feb 07, 2024 11.41 11.42 10.94 10.94 2,196,698 -0.46(-4.06%)
Feb 06, 2024 11.28 11.41 11.24 11.40 1,466,143 +0.13(+1.15%)
Feb 05, 2024 11.33 11.33 11.08 11.27 1,364,911 -0.13(-1.14%)
Feb 02, 2024 11.41 11.49 11.31 11.40 1,339,115 -0.14(-1.20%)
Feb 01, 2024 11.34 11.54 11.18 11.54 1,542,849 +0.24(+2.13%)
Jan 31, 2024 11.63 11.64 11.28 11.30 1,715,156 -0.31(-2.71%)
Jan 30, 2024 11.76 11.83 11.61 11.62 1,153,283 -0.22(-1.88%)
Jan 29, 2024 11.85 11.86 11.75 11.84 2,168,485 +0.04(+0.31%)
Jan 26, 2024 11.81 11.88 11.79 11.80 1,405,947 +0.05(+0.39%)
Jan 25, 2024 11.83 11.85 11.71 11.76 1,098,204 +0.05(+0.39%)
Jan 24, 2024 11.87 11.93 11.69 11.71 1,056,598 -0.10(-0.85%)
Jan 23, 2024 11.76 11.85 11.76 11.81 1,185,726 +0.05(+0.39%)
Jan 22, 2024 11.80 11.87 11.68 11.77 1,460,627 +0.01(+0.08%)
Jan 19, 2024 11.67 11.77 11.55 11.76 877,886 +0.15(+1.26%)
Jan 18, 2024 11.65 11.71 11.46 11.61 1,025,056 +0.05(+0.40%)
Jan 17, 2024 11.68 11.79 11.55 11.56 1,236,582 -0.17(-1.48%)
Jan 16, 2024 11.75 11.77 11.65 11.74 1,140,766 -0.01(-0.08%)
Jan 12, 2024 11.75 11.88 11.65 11.75 996,160 +0.11(+0.94%)
Jan 11, 2024 11.60 11.65 11.40 11.64 1,141,503 +0.03(+0.24%)
Jan 10, 2024 11.51 11.62 11.46 11.61 1,082,043 +0.12(+1.04%)
Jan 09, 2024 11.41 11.56 11.33 11.49 946,270 +0.07(+0.64%)
Jan 08, 2024 11.24 11.43 11.20 11.42 876,126 +0.22(+1.96%)
Jan 05, 2024 11.07 11.23 11.06 11.20 1,180,002 +0.06(+0.58%)
Jan 04, 2024 11.15 11.21 11.10 11.13 1,154,417 +0.00(+0.00%)
Jan 03, 2024 11.39 11.39 11.13 11.13 1,662,939 -0.33(-2.87%)
Jan 02, 2024 11.60 11.60 11.41 11.46 1,567,069 -0.16(-1.42%)
Dec 29, 2023 11.77 11.77 11.60 11.63 1,442,493 -0.14(-1.17%)
Dec 28, 2023 11.78 11.80 11.73 11.77 1,004,622 -0.02(-0.16%)
Dec 27, 2023 11.78 11.84 11.76 11.78 1,231,126 +0.01(+0.08%)
Dec 26, 2023 11.83 11.85 11.77 11.77 1,045,791 +0.03(+0.23%)
Dec 22, 2023 11.78 11.84 11.70 11.75 972,669 +0.03(+0.23%)
Dec 21, 2023 11.72 11.77 11.65 11.72 1,084,403 +0.08(+0.70%)
Dec 20, 2023 11.70 11.83 11.64 11.64 1,757,206 -0.11(-0.93%)
Dec 19, 2023 11.65 11.76 11.61 11.75 1,596,730 +0.10(+0.86%)
Dec 18, 2023 11.78 11.78 11.58 11.65 1,965,901 -0.13(-1.08%)
Dec 15, 2023 11.89 11.90 11.68 11.77 5,150,649 -0.09(-0.77%)
Dec 14, 2023 11.90 11.96 11.78 11.87 4,263,872 +0.02(+0.15%)
Dec 13, 2023 11.83 11.88 11.56 11.85 5,571,873 -0.01(-0.08%)
Dec 12, 2023 11.77 11.90 11.71 11.86 1,613,182 +0.11(+0.93%)
Dec 11, 2023 11.69 11.79 11.68 11.75 1,499,302 +0.03(+0.23%)
Dec 08, 2023 11.58 11.74 11.58 11.72 1,007,491 +0.09(+0.78%)
Dec 07, 2023 11.51 11.65 11.44 11.63 1,369,425 +0.12(+1.03%)
Dec 06, 2023 11.64 11.74 11.43 11.51 1,411,536 -0.11(-0.93%)
Dec 05, 2023 11.67 11.74 11.61 11.62 851,960 -0.10(-0.85%)
Dec 04, 2023 11.83 11.85 11.70 11.72 1,224,010 -0.14(-1.22%)
Dec 01, 2023 11.71 11.93 11.69 11.86 3,462,774 +0.11(+0.92%)
Nov 30, 2023 11.78 11.83 11.73 11.76 730,767 -0.02(-0.15%)
Nov 29, 2023 11.76 11.92 11.75 11.77 770,782 +0.10(+0.85%)
Nov 28, 2023 11.70 11.72 11.59 11.67 916,126 -0.03(-0.23%)
Nov 27, 2023 11.68 11.75 11.62 11.70 832,976 +0.01(+0.08%)
Nov 24, 2023 11.70 11.72 11.62 11.69 316,320 +0.03(+0.23%)
Nov 22, 2023 11.68 11.68 11.58 11.66 576,283 +0.09(+0.77%)
Nov 21, 2023 11.62 11.66 11.56 11.58 744,562 -0.07(-0.61%)
Nov 20, 2023 11.62 11.71 11.56 11.65 502,296 +0.02(+0.15%)
Nov 17, 2023 11.65 11.69 11.55 11.63 863,845 +0.06(+0.54%)
Nov 16, 2023 11.80 11.80 11.51 11.57 869,975 -0.19(-1.60%)
Nov 15, 2023 11.71 11.78 11.67 11.75 1,123,294 +0.05(+0.46%)
Nov 14, 2023 11.52 11.75 11.47 11.70 1,312,894 +0.47(+4.22%)
Nov 13, 2023 11.26 11.32 11.18 11.23 731,488 -0.13(-1.10%)
Nov 10, 2023 11.11 11.37 11.07 11.35 803,229 +0.36(+3.25%)
Nov 09, 2023 11.26 11.31 10.99 10.99 929,493 -0.19(-1.68%)
Nov 08, 2023 11.22 11.24 10.88 11.18 841,100 -0.19(-1.65%)
Nov 07, 2023 11.34 11.41 11.29 11.37 943,771 +0.02(+0.16%)
Nov 06, 2023 11.46 11.49 11.31 11.35 882,305 -0.09(-0.78%)
Nov 03, 2023 11.49 11.55 11.41 11.44 1,185,212 +0.16(+1.43%)
Nov 02, 2023 11.02 11.29 11.01 11.28 1,120,385 +0.34(+3.10%)
Nov 01, 2023 10.74 10.99 10.71 10.94 987,537 +0.19(+1.75%)
Oct 31, 2023 10.62 10.82 10.62 10.75 632,567 +0.19(+1.78%)
Oct 30, 2023 10.64 10.74 10.53 10.57 847,589 -0.04(-0.34%)
Oct 27, 2023 10.65 10.75 10.50 10.60 1,127,244 +0.01(+0.08%)
Oct 26, 2023 10.44 10.71 10.44 10.59 1,126,347 +0.19(+1.87%)
Oct 25, 2023 10.63 10.67 10.37 10.40 1,231,157 -0.29(-2.73%)
Oct 24, 2023 10.68 10.78 10.58 10.69 1,489,201 +0.03(+0.25%)
Oct 23, 2023 10.75 10.84 10.57 10.66 2,390,971 -0.13(-1.23%)
Oct 20, 2023 10.92 10.97 10.80 10.80 937,236 -0.11(-0.97%)
Oct 19, 2023 11.10 11.14 10.88 10.90 1,044,719 -0.11(-1.04%)
Oct 18, 2023 11.24 11.28 11.02 11.02 631,614 -0.27(-2.42%)
Oct 17, 2023 11.25 11.36 11.22 11.29 683,351 -0.03(-0.23%)
Oct 16, 2023 11.13 11.33 11.10 11.32 712,757 +0.22(+1.99%)
Oct 13, 2023 11.28 11.30 11.03 11.10 498,514 -0.11(-1.02%)
Oct 12, 2023 11.32 11.35 11.12 11.21 676,880 -0.11(-0.94%)
Oct 11, 2023 11.21 11.33 11.19 11.32 685,671 +0.14(+1.26%)
Oct 10, 2023 11.15 11.25 11.12 11.18 648,310 +0.03(+0.24%)
Oct 09, 2023 10.82 11.15 10.82 11.15 969,155 +0.25(+2.27%)
Oct 06, 2023 10.74 10.95 10.74 10.90 997,636 +0.07(+0.65%)
Oct 05, 2023 10.59 10.84 10.57 10.83 906,892 +0.20(+1.91%)
Oct 04, 2023 10.59 10.65 10.38 10.63 1,040,221 +0.03(+0.25%)
Oct 03, 2023 10.80 10.81 10.50 10.60 1,137,660 -0.26(-2.36%)
Oct 02, 2023 11.02 11.03 10.72 10.86 1,194,429 -0.15(-1.36%)
Sep 29, 2023 10.94 11.12 10.88 11.01 806,392 +0.15(+1.38%)
Sep 28, 2023 10.79 10.91 10.76 10.86 932,186 +0.00(+0.00%)
Sep 27, 2023 10.96 11.02 10.81 10.86 890,788 -0.03(-0.24%)
Sep 26, 2023 11.19 11.21 10.88 10.88 1,290,965 -0.39(-3.48%)
Sep 25, 2023 11.21 11.31 11.25 11.28 822,476 +0.03(+0.31%)
Sep 22, 2023 11.15 11.30 11.13 11.24 731,401 +0.12(+1.10%)
Sep 21, 2023 11.55 11.55 11.11 11.12 1,240,968 -0.40(-3.48%)
Sep 20, 2023 11.75 11.75 11.52 11.52 457,297 -0.15(-1.27%)
Sep 19, 2023 11.67 11.74 11.63 11.67 513,192 +0.02(+0.15%)
Sep 18, 2023 11.73 11.73 11.64 11.65 730,238 -0.07(-0.60%)
Sep 15, 2023 11.74 11.74 11.65 11.72 1,593,721 +0.00(+0.00%)
Sep 14, 2023 11.62 11.77 11.62 11.72 961,420 +0.15(+1.28%)
Sep 13, 2023 11.63 11.66 11.53 11.57 847,709 -0.04(-0.38%)
Sep 12, 2023 11.63 11.73 11.61 11.62 623,269 -0.01(-0.07%)
Sep 11, 2023 11.56 11.64 11.50 11.62 596,223 +0.12(+1.06%)
Sep 08, 2023 11.42 11.59 11.42 11.50 636,172 +0.07(+0.61%)
Sep 07, 2023 11.49 11.52 11.42 11.43 592,296 -0.04(-0.38%)
Sep 06, 2023 11.53 11.53 11.42 11.48 612,636 -0.05(-0.45%)
Sep 05, 2023 11.66 11.66 11.51 11.53 681,581 -0.13(-1.12%)
Sep 01, 2023 11.69 11.74 11.64 11.66 551,395 +0.00(+0.00%)
Aug 31, 2023 11.65 11.69 11.62 11.66 697,981 +0.02(+0.15%)
Aug 30, 2023 11.62 11.68 11.49 11.64 660,894 +0.02(+0.15%)
Aug 29, 2023 11.49 11.62 11.43 11.62 800,025 +0.14(+1.20%)
Aug 28, 2023 11.30 11.50 11.30 11.49 809,041 +0.23(+2.07%)
Aug 25, 2023 11.25 11.33 11.15 11.25 637,986 +0.09(+0.77%)
Aug 24, 2023 11.15 11.31 11.15 11.17 650,460 -0.04(-0.38%)
Aug 23, 2023 11.08 11.22 11.05 11.21 793,086 +0.16(+1.48%)
Aug 22, 2023 11.08 11.15 11.02 11.05 461,330 +0.02(+0.16%)
Aug 21, 2023 11.12 11.13 11.00 11.03 663,052 -0.05(-0.47%)
Aug 18, 2023 10.99 11.13 10.93 11.08 1,035,335 +0.00(+0.00%)
Aug 17, 2023 11.21 11.30 11.06 11.08 691,327 -0.10(-0.93%)
Aug 16, 2023 11.30 11.37 11.17 11.18 838,821 -0.11(-0.99%)
Aug 15, 2023 11.33 11.35 11.22 11.30 606,380 -0.09(-0.76%)
Aug 14, 2023 11.45 11.45 11.31 11.38 673,444 -0.08(-0.68%)
Aug 11, 2023 11.37 11.46 11.37 11.46 419,523 +0.03(+0.23%)
Aug 10, 2023 11.47 11.56 11.35 11.44 719,579 -0.03(-0.30%)
Aug 09, 2023 11.47 11.56 11.40 11.47 642,166 +0.00(+0.00%)
Aug 08, 2023 11.47 11.52 11.28 11.47 924,063 -0.06(-0.52%)
Aug 07, 2023 11.51 11.59 11.45 11.53 669,670 +0.05(+0.45%)
Aug 04, 2023 11.34 11.56 11.31 11.48 681,589 +0.20(+1.76%)
Aug 03, 2023 11.55 11.55 11.27 11.28 1,215,463 -0.27(-2.32%)
Aug 02, 2023 11.61 11.64 11.50 11.55 790,424 -0.11(-0.96%)
Aug 01, 2023 11.63 11.73 11.56 11.66 798,194 +0.00(+0.00%)
Jul 31, 2023 11.81 11.81 11.61 11.66 833,320 -0.13(-1.10%)
Jul 28, 2023 11.75 11.81 11.62 11.79 892,349 +0.12(+1.03%)
Jul 27, 2023 11.96 11.98 11.66 11.67 1,404,649 -0.26(-2.22%)
Jul 26, 2023 11.85 11.94 11.84 11.93 1,207,696 +0.09(+0.72%)
Jul 25, 2023 11.86 11.92 11.71 11.85 1,282,685 +0.03(+0.22%)
Jul 24, 2023 11.99 12.04 11.80 11.82 1,374,469 -0.17(-1.42%)
Jul 21, 2023 12.07 12.10 11.96 11.99 666,947 +0.00(+0.00%)
Jul 20, 2023 12.02 12.05 11.94 11.99 793,218 -0.01(-0.07%)
Jul 19, 2023 11.97 12.12 11.93 12.00 539,742 +0.11(+0.93%)
Jul 18, 2023 11.85 12.03 11.82 11.89 791,344 +0.06(+0.50%)
Jul 17, 2023 11.85 11.86 11.74 11.83 534,637 +0.02(+0.14%)
Jul 14, 2023 11.84 11.86 11.73 11.81 671,488 -0.03(-0.22%)
Jul 13, 2023 11.74 11.92 11.71 11.84 945,196 +0.19(+1.61%)
Jul 12, 2023 11.80 11.84 11.64 11.65 830,403 -0.08(-0.65%)
Jul 11, 2023 11.63 11.76 11.63 11.73 716,787 +0.09(+0.81%)
Jul 10, 2023 11.45 11.65 11.42 11.63 1,010,025 +0.22(+1.94%)
Jul 07, 2023 11.22 11.45 11.21 11.41 1,142,446 +0.20(+1.83%)
Jul 06, 2023 11.29 11.34 11.06 11.21 713,871 -0.15(-1.35%)
Jul 05, 2023 11.57 11.60 11.36 11.36 1,283,785 -0.19(-1.63%)
Jul 03, 2023 11.63 11.76 11.45 11.55 1,440,161 -0.22(-1.88%)
Jun 30, 2023 11.79 11.86 11.74 11.77 1,048,298 +0.05(+0.44%)
Jun 29, 2023 11.68 11.73 11.61 11.72 556,663 +0.06(+0.51%)
Jun 28, 2023 11.64 11.68 11.58 11.66 836,136 +0.03(+0.29%)
Jun 27, 2023 11.51 11.64 11.44 11.63 1,012,589 +0.19(+1.70%)
Jun 26, 2023 11.28 11.53 11.23 11.43 1,054,895 +0.21(+1.88%)
Jun 23, 2023 11.37 11.41 11.18 11.22 1,578,811 -0.19(-1.70%)
Jun 22, 2023 11.47 11.52 11.39 11.41 630,580 -0.13(-1.10%)
Jun 21, 2023 11.43 11.57 11.34 11.54 654,422 +0.14(+1.26%)
Jun 20, 2023 11.41 11.41 11.30 11.40 764,277 -0.01(-0.07%)
Jun 16, 2023 11.57 11.60 11.40 11.41 2,174,877 -0.16(-1.39%)
Jun 15, 2023 11.30 11.57 11.30 11.57 758,477 +1.43(+14.15%)
May 08, 2023 10.12 10.17 9.982 10.13 765,306 +0.09(+0.91%)
May 05, 2023 9.841 10.10 9.799 10.04 923,277 +0.22(+2.29%)
May 04, 2023 9.907 9.957 9.699 9.816 935,187 -0.16(-1.59%)
May 03, 2023 9.949 10.23 9.949 9.974 785,889 +0.03(+0.34%)
May 02, 2023 10.43 10.43 9.807 9.941 1,100,280 -0.49(-4.71%)
May 01, 2023 10.57 10.62 10.37 10.43 907,171 -0.21(-1.96%)
Apr 28, 2023 10.55 10.66 10.47 10.64 848,375 +0.14(+1.35%)
Apr 27, 2023 10.24 10.54 10.17 10.50 910,941 +0.30(+2.94%)
Apr 26, 2023 10.39 10.49 10.20 10.20 1,389,037 -0.17(-1.67%)
Apr 25, 2023 10.37 10.45 10.33 10.37 673,440 -0.04(-0.39%)
Apr 24, 2023 10.32 10.43 10.16 10.41 619,529 +0.09(+0.88%)
Apr 21, 2023 10.33 10.35 10.15 10.32 583,406 -0.02(-0.16%)
Apr 20, 2023 10.17 10.34 10.14 10.34 507,327 +0.08(+0.80%)
Apr 19, 2023 10.08 10.30 10.01 10.26 641,179 +0.18(+1.80%)
Apr 18, 2023 10.12 10.18 10.02 10.08 587,262 -0.12(-1.13%)
Apr 17, 2023 9.993 10.24 9.907 10.19 834,671 +0.20(+1.98%)
Apr 14, 2023 10.15 10.19 9.903 9.993 639,392 -0.09(-0.90%)
Apr 13, 2023 10.20 10.22 9.902 10.08 898,762 -0.10(-0.97%)
Apr 12, 2023 10.29 10.32 10.12 10.18 674,613 +0.00(+0.00%)
Apr 11, 2023 10.12 10.26 10.01 10.18 645,043 +0.09(+0.90%)
Apr 10, 2023 10.13 10.17 9.697 10.09 1,278,624 -0.04(-0.41%)
Apr 06, 2023 10.12 10.20 10.08 10.13 502,663 +0.04(+0.41%)
Apr 05, 2023 10.03 10.15 10.01 10.09 710,649 -0.01(-0.08%)
Apr 04, 2023 10.12 10.17 10.03 10.10 696,824 -0.02(-0.16%)
Apr 03, 2023 10.09 10.24 10.04 10.12 742,318 +0.07(+0.66%)
Mar 31, 2023 9.977 10.08 9.935 10.05 964,899 +0.13(+1.33%)
Mar 30, 2023 10.01 10.01 9.796 9.919 876,112 +0.04(+0.42%)
Mar 29, 2023 9.821 9.886 9.752 9.878 889,176 +0.19(+1.93%)
Mar 28, 2023 9.545 9.691 9.520 9.691 934,436 +0.12(+1.27%)
Mar 27, 2023 9.577 9.695 9.461 9.569 1,255,650 +0.15(+1.55%)
Mar 24, 2023 8.959 9.423 8.894 9.423 1,171,811 +0.37(+4.13%)
Mar 23, 2023 9.211 9.398 8.984 9.049 1,493,538 -0.07(-0.71%)
Mar 22, 2023 9.512 9.673 9.114 9.114 2,166,921 -0.11(-1.23%)
Mar 21, 2023 9.154 9.252 9.134 9.227 1,206,222 +0.25(+2.81%)
Mar 20, 2023 8.813 9.053 8.804 8.975 1,897,433 +0.17(+1.94%)
Mar 17, 2023 9.227 9.284 8.793 8.805 4,350,484 -0.51(-5.50%)
Mar 16, 2023 9.195 9.423 9.004 9.317 1,528,786 +0.10(+1.06%)
Mar 15, 2023 9.171 9.284 8.979 9.219 1,649,194 -0.19(-1.99%)
Mar 14, 2023 9.366 9.703 9.349 9.406 1,961,196 +0.23(+2.48%)
Mar 13, 2023 9.146 9.439 8.902 9.179 2,019,531 -0.17(-1.83%)
Mar 10, 2023 9.650 9.737 9.240 9.349 1,555,833 -0.41(-4.17%)
Mar 09, 2023 10.08 10.15 9.756 9.756 884,035 -0.32(-3.15%)
Mar 08, 2023 10.27 10.27 9.992 10.07 692,724 -0.18(-1.75%)
Mar 07, 2023 10.41 10.50 10.23 10.25 649,567 -0.15(-1.48%)
Mar 06, 2023 10.53 10.57 10.38 10.41 806,221 -0.02(-0.23%)
Mar 03, 2023 10.45 10.50 10.37 10.43 723,949 +0.05(+0.47%)
Mar 02, 2023 10.28 10.39 10.22 10.38 812,447 +0.07(+0.71%)
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.