Ellington Financial LLC (EFC) Historical Stock Data

13.77 ↓0.11 (-0.79%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, EFC is up 0.05% a day on average. There have been 18 days where Ellington Financial LLC closed green and 12 days where EFC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0213.7513.77↑$0.02 (0.15%)13.4313.78889.94K
2022-12-0113.7013.88↑$0.18 (1.31%)13.7014.12893.03K
2022-11-3013.4913.64↑$0.15 (1.11%)13.2513.67841.14K
2022-11-2913.7013.55↓$0.15 (-1.09%)13.4213.70741.77K
2022-11-2814.0613.76↓$0.30 (-2.13%)13.7514.10719.17K
2022-11-2514.0114.04↑$0.03 (0.21%)13.9214.07540.88K
2022-11-2313.9113.95↑$0.04 (0.29%)13.8514.02651.16K
2022-11-2213.9613.99↑$0.03 (0.21%)13.8214.05660.21K
2022-11-2113.8013.91↑$0.11 (0.80%)13.7313.96779.45K
2022-11-1814.0413.79↓$0.25 (-1.78%)13.6814.041.31M
2022-11-1713.8913.81↓$0.08 (-0.58%)13.6813.89682.15K
2022-11-1614.2714.12↓$0.15 (-1.05%)13.8914.27480.99K
2022-11-1514.5214.34↓$0.18 (-1.24%)14.0814.61725.55K
2022-11-1414.5114.33↓$0.18 (-1.24%)14.2314.61641.16K
2022-11-1114.3314.57↑$0.24 (1.67%)14.1114.62506.74K
2022-11-1014.0014.39↑$0.39 (2.79%)14.0014.40586.92K
2022-11-0913.6613.66↑$0.00 (0.00%)13.5613.94530.62K
2022-11-0813.5013.64↑$0.14 (1.04%)13.3413.96735.11K
2022-11-0713.3513.40↑$0.05 (0.37%)13.1813.44487.98K
2022-11-0412.9813.22↑$0.24 (1.85%)12.9213.28548.47K
2022-11-0312.6112.76↑$0.15 (1.19%)12.3112.78576.98K
2022-11-0213.1412.71↓$0.43 (-3.27%)12.7113.22572.47K
2022-11-0113.7013.11↓$0.59 (-4.31%)12.9213.741M
2022-10-3113.2813.38↑$0.10 (0.75%)13.1613.55566.38K
2022-10-2813.0013.33↑$0.33 (2.54%)12.9713.38555.62K
2022-10-2713.2013.15↓$0.05 (-0.38%)13.0813.45810.23K
2022-10-2612.8513.00↑$0.15 (1.17%)12.7813.15814.65K
2022-10-2512.3712.70↑$0.33 (2.67%)12.2312.750.98M
2022-10-2412.4412.33↓$0.11 (-0.88%)12.1412.51549.20K
2022-10-2112.3812.30↓$0.08 (-0.65%)12.0912.41542.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$EFC one of the poorest performed stocks for a big name.

0 Like Report
mezzymez2

$EFC the trend is your friend
until the end.

0 Like Report
BroughtToMyKnees

$EFC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report