Skip to main content

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.50 13.52 13.42 13.48 197,686 -0.04(-0.33%)
May 29, 2014 13.52 13.54 13.46 13.53 188,923 -0.02(-0.17%)
May 28, 2014 13.52 13.59 13.44 13.55 245,529 -0.41(-2.95%)
May 27, 2014 13.91 14.05 13.89 13.96 451,280 +0.08(+0.57%)
May 23, 2014 13.74 13.88 13.88 13.88 239,653 +0.11(+0.78%)
May 22, 2014 13.74 13.78 13.72 13.77 168,618 +0.06(+0.41%)
May 21, 2014 13.65 13.74 13.63 13.72 197,345 +0.04(+0.29%)
May 20, 2014 13.76 13.80 13.62 13.68 156,877 -0.02(-0.16%)
May 19, 2014 13.67 13.72 13.63 13.70 292,857 +0.07(+0.50%)
May 16, 2014 13.65 13.65 13.61 13.63 136,600 -0.01(-0.08%)
May 15, 2014 13.65 13.65 13.59 13.64 109,360 +0.02(+0.17%)
May 14, 2014 13.58 13.66 13.58 13.62 131,516 +0.01(+0.08%)
May 13, 2014 13.63 13.74 13.60 13.61 199,072 -0.02(-0.12%)
May 12, 2014 13.76 13.83 13.62 13.63 311,397 -0.05(-0.33%)
May 09, 2014 13.70 13.73 13.60 13.67 96,552 +0.02(+0.16%)
May 08, 2014 13.77 13.80 13.60 13.65 218,622 -0.09(-0.66%)
May 07, 2014 13.58 13.74 13.58 13.74 143,261 +0.16(+1.20%)
May 06, 2014 13.48 13.58 13.44 13.58 115,388 +0.12(+0.88%)
May 05, 2014 13.46 13.50 13.41 13.46 141,289 +0.02(+0.13%)
May 02, 2014 13.36 13.46 13.35 13.44 88,407 +0.07(+0.51%)
May 01, 2014 13.36 13.41 13.31 13.37 134,946 +0.04(+0.30%)
Apr 30, 2014 13.15 13.36 13.13 13.33 96,179 +0.19(+1.41%)
Apr 29, 2014 13.14 13.23 13.07 13.15 85,799 +0.03(+0.21%)
Apr 28, 2014 13.10 13.20 13.07 13.12 176,278 +0.02(+0.17%)
Apr 25, 2014 13.18 13.21 13.07 13.10 133,891 -0.09(-0.68%)
Apr 24, 2014 13.11 13.22 13.08 13.19 94,269 +0.10(+0.73%)
Apr 23, 2014 13.10 13.13 13.08 13.09 84,576 -0.01(-0.09%)
Apr 22, 2014 13.16 13.18 13.02 13.10 168,059 -0.06(-0.43%)
Apr 21, 2014 13.11 13.22 13.09 13.16 93,848 +0.08(+0.65%)
Apr 17, 2014 13.06 13.07 13.07 13.07 90,890 +0.03(+0.22%)
Apr 16, 2014 13.04 13.07 12.98 13.05 68,191 +0.07(+0.52%)
Apr 15, 2014 13.03 13.12 12.90 12.98 84,906 -0.07(-0.56%)
Apr 14, 2014 13.04 13.09 12.96 13.05 116,086 +0.04(+0.30%)
Apr 11, 2014 13.00 13.15 12.96 13.01 182,000 -0.07(-0.56%)
Apr 10, 2014 13.10 13.24 13.07 13.09 198,220 +0.01(+0.09%)
Apr 09, 2014 12.96 13.11 12.96 13.07 239,691 +0.14(+1.09%)
Apr 08, 2014 12.82 12.96 12.80 12.93 377,282 +0.16(+1.28%)
Apr 07, 2014 12.75 12.89 12.73 12.77 202,385 -0.03(-0.26%)
Apr 04, 2014 12.96 12.96 12.76 12.80 457,655 -0.08(-0.66%)
Apr 03, 2014 13.06 13.15 12.88 12.89 421,300 -0.20(-1.55%)
Apr 02, 2014 13.16 13.23 13.07 13.09 259,229 -0.11(-0.85%)
Apr 01, 2014 13.38 13.47 13.01 13.20 693,750 -0.21(-1.60%)
Mar 31, 2014 13.51 13.51 13.38 13.42 117,652 +0.00(+0.00%)
Mar 28, 2014 13.34 13.49 13.32 13.42 71,447 +0.13(+0.98%)
Mar 27, 2014 13.35 13.45 13.28 13.29 153,792 -0.06(-0.46%)
Mar 26, 2014 13.46 13.52 13.32 13.35 215,486 -0.11(-0.84%)
Mar 25, 2014 13.57 13.70 13.41 13.46 246,115 -0.11(-0.83%)
Mar 24, 2014 13.49 13.71 13.45 13.58 126,002 +0.06(+0.42%)
Mar 21, 2014 13.55 13.77 13.52 13.52 145,956 -0.03(-0.21%)
Mar 20, 2014 13.52 13.58 13.46 13.55 124,817 -0.01(-0.08%)
Mar 19, 2014 13.76 13.78 13.53 13.56 137,669 -0.20(-1.43%)
Mar 18, 2014 13.77 13.78 13.66 13.76 188,108 +0.03(+0.25%)
Mar 17, 2014 13.76 13.76 13.67 13.72 151,574 +0.06(+0.41%)
Mar 14, 2014 13.54 13.67 13.52 13.67 97,388 +0.16(+1.17%)
Mar 13, 2014 13.63 13.63 13.51 13.51 133,125 -0.09(-0.66%)
Mar 12, 2014 13.51 13.63 13.49 13.60 170,583 +0.08(+0.58%)
Mar 11, 2014 13.57 13.58 13.45 13.52 107,373 +0.02(+0.13%)
Mar 10, 2014 13.52 13.59 13.44 13.50 180,292 -0.10(-0.70%)
Mar 07, 2014 13.76 13.76 13.56 13.60 128,967 -0.09(-0.66%)
Mar 06, 2014 13.71 13.71 13.52 13.69 146,778 +0.06(+0.41%)
Mar 05, 2014 13.63 13.68 13.59 13.63 146,220 +0.06(+0.42%)
Mar 04, 2014 13.52 13.68 13.47 13.58 260,532 +0.06(+0.42%)
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.