14-day Premium Trial Subscription Try For FreeTry Free
$11.65
+0.0400 (+0.345%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $10.88 $11.75 Thursday, 2nd May 2024 EFC stock ended at $11.65. This is 0.345% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.61% from a day low at $11.53 to a day high of $11.71.
90 days $10.88 $12.41
52 weeks $10.88 $14.21

Historical Ellington Financial LLC prices

Date Open High Low Close Volume
May 02, 2024 $11.69 $11.71 $11.53 $11.65 595 416
May 01, 2024 $11.45 $11.74 $11.44 $11.61 656 068
Apr 30, 2024 $11.48 $11.52 $11.40 $11.44 544 696
Apr 29, 2024 $11.61 $11.69 $11.51 $11.56 642 710
Apr 26, 2024 $11.60 $11.75 $11.55 $11.71 884 378
Apr 25, 2024 $11.50 $11.62 $11.44 $11.60 775 038
Apr 24, 2024 $11.67 $11.67 $11.50 $11.55 567 947
Apr 23, 2024 $11.48 $11.67 $11.46 $11.67 707 008
Apr 22, 2024 $11.45 $11.51 $11.38 $11.47 644 110
Apr 19, 2024 $11.25 $11.43 $11.22 $11.42 784 826
Apr 18, 2024 $11.12 $11.32 $11.10 $11.27 952 834
Apr 17, 2024 $11.10 $11.15 $11.04 $11.12 597 994
Apr 16, 2024 $11.01 $11.07 $10.88 $11.03 778 710
Apr 15, 2024 $11.23 $11.28 $10.95 $11.03 838 023
Apr 12, 2024 $11.26 $11.30 $11.15 $11.19 573 163
Apr 11, 2024 $11.20 $11.29 $11.08 $11.28 685 247
Apr 10, 2024 $11.35 $11.44 $11.06 $11.13 1 371 474
Apr 09, 2024 $11.46 $11.59 $11.44 $11.59 515 508
Apr 08, 2024 $11.44 $11.46 $11.37 $11.46 512 500
Apr 05, 2024 $11.30 $11.44 $11.23 $11.38 592 061
Apr 04, 2024 $11.53 $11.57 $11.26 $11.28 982 726
Apr 03, 2024 $11.38 $11.48 $11.32 $11.43 616 191
Apr 02, 2024 $11.50 $11.55 $11.36 $11.39 913 633
Apr 01, 2024 $11.81 $11.81 $11.59 $11.62 865 413
Mar 28, 2024 $11.64 $11.81 $11.64 $11.81 902 243
Click to get the best stock tips daily for free!

About Ellington Financial LLC

Ellington Financial Inc., through its subsidiary, Ellington Financial Operating Partnership LLC, acquires and manages mortgage-related, consumer-related, corporate-related, and other financial assets in the United States. The company acquires and manages residential mortgage-backed securities (RMBS) backed by prime jumbo, Alt-A, manufactured housing, and subprime residential mortgage loans; RMBS for which the principal and interest payments are g... EFC Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT