Ellington Financial Inc. (EFC-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.82 | 24.21 | 23.82 | 24.21 | 24.21 | 14,516 |
| 30 Apr 2024 | 23.90 | 23.95 | 23.81 | 23.95 | 23.95 | 4,785 |
| 29 Apr 2024 | 23.83 | 23.95 | 23.83 | 23.90 | 23.90 | 3,698 |
| 26 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 588 |
| 25 Apr 2024 | 23.84 | 23.86 | 23.70 | 23.83 | 23.83 | 3,323 |
| 24 Apr 2024 | 23.66 | 23.85 | 23.66 | 23.84 | 23.84 | 818 |
| 23 Apr 2024 | 23.80 | 23.83 | 23.80 | 23.83 | 23.83 | 1,268 |
| 22 Apr 2024 | 23.73 | 23.73 | 23.65 | 23.72 | 23.72 | 3,610 |
| 19 Apr 2024 | 23.58 | 23.68 | 23.50 | 23.61 | 23.61 | 9,972 |
| 18 Apr 2024 | 23.72 | 23.78 | 23.66 | 23.67 | 23.67 | 6,003 |
| 17 Apr 2024 | 23.65 | 23.79 | 23.57 | 23.79 | 23.79 | 11,315 |
| 16 Apr 2024 | 23.52 | 23.69 | 23.50 | 23.63 | 23.63 | 5,155 |
| 15 Apr 2024 | 23.70 | 23.71 | 23.50 | 23.52 | 23.52 | 8,249 |
| 12 Apr 2024 | 23.67 | 23.78 | 23.67 | 23.67 | 23.67 | 2,098 |
| 11 Apr 2024 | 23.72 | 23.75 | 23.53 | 23.75 | 23.75 | 7,610 |
| 10 Apr 2024 | 23.81 | 23.81 | 23.65 | 23.65 | 23.65 | 4,811 |
| 09 Apr 2024 | 23.86 | 23.88 | 23.79 | 23.81 | 23.81 | 2,493 |
| 08 Apr 2024 | 23.80 | 23.89 | 23.75 | 23.75 | 23.75 | 7,513 |
| 05 Apr 2024 | 23.78 | 23.84 | 23.78 | 23.84 | 23.84 | 1,428 |
| 04 Apr 2024 | 23.70 | 23.85 | 23.68 | 23.74 | 23.74 | 10,727 |
| 03 Apr 2024 | 23.68 | 23.78 | 23.64 | 23.65 | 23.65 | 15,034 |
| 02 Apr 2024 | 23.78 | 23.82 | 23.61 | 23.64 | 23.64 | 4,579 |
| 01 Apr 2024 | 23.65 | 23.99 | 23.52 | 23.78 | 23.78 | 6,536 |
| 28 Mar 2024 | 23.87 | 23.94 | 23.48 | 23.50 | 23.50 | 25,208 |
| 27 Mar 2024 | 24.11 | 24.11 | 23.77 | 23.88 | 23.88 | 6,290 |
| 27 Mar 2024 | 0.421875 Dividend | |||||
| 26 Mar 2024 | 24.23 | 24.23 | 24.10 | 24.20 | 23.78 | 4,277 |
| 25 Mar 2024 | 24.25 | 24.25 | 24.05 | 24.16 | 23.74 | 9,025 |
| 22 Mar 2024 | 24.10 | 24.24 | 24.10 | 24.24 | 23.82 | 10,383 |
| 21 Mar 2024 | 24.03 | 24.17 | 24.03 | 24.16 | 23.74 | 12,666 |
| 20 Mar 2024 | 23.84 | 24.10 | 23.82 | 24.09 | 23.67 | 23,298 |
| 19 Mar 2024 | 23.93 | 23.94 | 23.80 | 23.84 | 23.42 | 17,833 |
| 18 Mar 2024 | 23.93 | 23.93 | 23.84 | 23.93 | 23.51 | 9,029 |
| 15 Mar 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 23.48 | 2,733 |
| 14 Mar 2024 | 23.85 | 23.94 | 23.80 | 23.88 | 23.46 | 15,561 |
| 13 Mar 2024 | 23.81 | 23.92 | 23.81 | 23.85 | 23.43 | 8,424 |
| 12 Mar 2024 | 23.83 | 23.91 | 23.80 | 23.88 | 23.46 | 7,785 |
| 11 Mar 2024 | 23.75 | 23.83 | 23.70 | 23.83 | 23.41 | 9,386 |
| 08 Mar 2024 | 24.05 | 24.05 | 23.72 | 23.75 | 23.34 | 10,019 |
| 07 Mar 2024 | 23.90 | 24.00 | 23.88 | 23.88 | 23.46 | 5,152 |
| 06 Mar 2024 | 24.05 | 24.17 | 23.07 | 23.90 | 23.48 | 33,955 |
| 05 Mar 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 23.63 | 5,576 |
| 04 Mar 2024 | 24.38 | 24.38 | 24.15 | 24.23 | 23.81 | 7,675 |
| 01 Mar 2024 | 24.32 | 24.39 | 24.25 | 24.38 | 23.95 | 8,231 |
| 29 Feb 2024 | 24.48 | 24.49 | 24.39 | 24.39 | 23.96 | 5,216 |
| 28 Feb 2024 | 24.26 | 24.49 | 24.18 | 24.49 | 24.06 | 3,231 |
| 27 Feb 2024 | 24.36 | 24.36 | 24.28 | 24.31 | 23.89 | 2,444 |
| 26 Feb 2024 | 24.51 | 24.57 | 24.45 | 24.45 | 24.02 | 17,803 |
| 23 Feb 2024 | 24.50 | 24.60 | 24.28 | 24.60 | 24.17 | 2,983 |
| 22 Feb 2024 | 24.19 | 24.35 | 24.00 | 24.06 | 23.64 | 2,514 |
| 21 Feb 2024 | 24.00 | 24.31 | 24.00 | 24.14 | 23.71 | 1,414 |
| 20 Feb 2024 | 24.12 | 24.25 | 24.12 | 24.21 | 23.79 | 1,977 |
| 16 Feb 2024 | 24.05 | 24.21 | 24.01 | 24.12 | 23.70 | 3,899 |
| 15 Feb 2024 | 23.90 | 24.16 | 23.90 | 24.01 | 23.59 | 11,910 |
| 14 Feb 2024 | 23.86 | 24.00 | 23.70 | 23.72 | 23.31 | 4,913 |
| 13 Feb 2024 | 24.08 | 24.08 | 23.87 | 23.96 | 23.54 | 4,583 |
| 12 Feb 2024 | 24.11 | 24.13 | 24.06 | 24.13 | 23.71 | 1,536 |
| 09 Feb 2024 | 24.00 | 24.12 | 24.00 | 24.12 | 23.70 | 10,191 |
| 08 Feb 2024 | 23.99 | 23.99 | 23.79 | 23.97 | 23.55 | 5,513 |
| 07 Feb 2024 | 24.09 | 24.11 | 24.01 | 24.11 | 23.69 | 7,388 |
| 06 Feb 2024 | 23.79 | 24.02 | 23.78 | 24.01 | 23.59 | 3,019 |
| 05 Feb 2024 | 24.01 | 24.01 | 23.88 | 23.88 | 23.46 | 2,173 |
| 02 Feb 2024 | 24.14 | 24.22 | 24.14 | 24.15 | 23.73 | 4,352 |
| 01 Feb 2024 | 23.98 | 24.09 | 23.83 | 24.09 | 23.67 | 3,865 |
| 31 Jan 2024 | 24.16 | 24.16 | 23.96 | 23.96 | 23.54 | 3,106 |
| 30 Jan 2024 | 24.06 | 24.09 | 24.00 | 24.00 | 23.58 | 964 |
| 29 Jan 2024 | 24.04 | 24.23 | 24.04 | 24.06 | 23.64 | 639 |
| 26 Jan 2024 | 23.74 | 24.26 | 23.69 | 23.96 | 23.54 | 11,754 |
| 25 Jan 2024 | 23.67 | 23.68 | 23.60 | 23.68 | 23.27 | 2,735 |
| 24 Jan 2024 | 23.47 | 23.61 | 23.47 | 23.60 | 23.19 | 11,290 |
| 23 Jan 2024 | 23.40 | 23.73 | 23.40 | 23.40 | 22.99 | 3,819 |
| 22 Jan 2024 | 23.54 | 23.59 | 23.38 | 23.55 | 23.13 | 9,559 |
| 19 Jan 2024 | 23.26 | 23.58 | 23.26 | 23.53 | 23.12 | 5,431 |
| 18 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.97 | - |
| 17 Jan 2024 | 23.15 | 23.41 | 23.15 | 23.38 | 22.97 | 5,233 |
| 16 Jan 2024 | 23.06 | 23.25 | 23.06 | 23.25 | 22.84 | 4,554 |
| 12 Jan 2024 | 23.07 | 23.10 | 23.04 | 23.05 | 22.65 | 5,831 |
| 11 Jan 2024 | 23.00 | 23.14 | 22.92 | 23.10 | 22.70 | 10,999 |
| 10 Jan 2024 | 23.06 | 23.10 | 23.00 | 23.05 | 22.65 | 12,211 |
| 09 Jan 2024 | 23.00 | 23.29 | 23.00 | 23.07 | 22.67 | 13,719 |
| 08 Jan 2024 | 23.20 | 23.20 | 22.89 | 23.00 | 22.60 | 11,615 |
| 05 Jan 2024 | 22.89 | 23.20 | 22.89 | 23.20 | 22.80 | 8,735 |
| 04 Jan 2024 | 23.29 | 23.29 | 22.87 | 22.94 | 22.54 | 8,548 |
| 03 Jan 2024 | 23.20 | 23.20 | 22.87 | 23.01 | 22.61 | 11,131 |
| 02 Jan 2024 | 22.66 | 23.54 | 22.66 | 23.47 | 23.06 | 25,821 |
| 29 Dec 2023 | 22.79 | 22.99 | 22.79 | 22.79 | 22.39 | 7,386 |
| 28 Dec 2023 | 23.13 | 23.35 | 23.00 | 23.00 | 22.60 | 7,242 |
| 28 Dec 2023 | 0.421875 Dividend | |||||
| 27 Dec 2023 | 23.70 | 23.70 | 23.40 | 23.40 | 22.58 | 8,127 |
| 26 Dec 2023 | 23.45 | 23.49 | 23.35 | 23.35 | 22.53 | 3,726 |
| 22 Dec 2023 | 23.52 | 23.56 | 23.50 | 23.50 | 22.67 | 3,274 |
| 21 Dec 2023 | 23.72 | 23.72 | 23.50 | 23.65 | 22.82 | 5,936 |
| 20 Dec 2023 | 23.70 | 23.70 | 23.30 | 23.30 | 22.48 | 5,628 |
| 19 Dec 2023 | 23.42 | 23.75 | 23.42 | 23.70 | 22.87 | 2,930 |
| 18 Dec 2023 | 23.10 | 23.50 | 23.10 | 23.41 | 22.59 | 21,595 |
| 15 Dec 2023 | 23.27 | 23.27 | 23.05 | 23.06 | 22.25 | 4,005 |
| 14 Dec 2023 | 23.08 | 23.09 | 22.83 | 22.98 | 22.17 | 1,988 |
| 13 Dec 2023 | 22.75 | 23.10 | 22.62 | 22.83 | 22.03 | 17,598 |
| 12 Dec 2023 | 22.64 | 23.10 | 22.63 | 22.99 | 22.18 | 20,103 |
| 11 Dec 2023 | 22.67 | 22.83 | 22.18 | 22.83 | 22.03 | 15,421 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.