Ellington Financial Inc. (EFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.55

-0.12

(-1.03%)

At close: 04:00PM EDT

11.75

+0.20

(+1.73%)

Pre-market:

08:01AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.67	11.67	11.50	11.55	11.55	578,900
23 Apr 2024	11.48	11.67	11.45	11.67	11.67	731,200
22 Apr 2024	11.45	11.51	11.38	11.47	11.47	663,200
19 Apr 2024	11.25	11.43	11.22	11.42	11.42	911,200
18 Apr 2024	11.12	11.32	11.10	11.27	11.27	971,400
17 Apr 2024	11.10	11.15	11.04	11.12	11.12	605,100
16 Apr 2024	11.01	11.07	10.88	11.03	11.03	794,700
15 Apr 2024	11.23	11.28	10.95	11.03	11.03	838,500
12 Apr 2024	11.26	11.30	11.15	11.19	11.19	602,200
11 Apr 2024	11.20	11.29	11.08	11.28	11.28	712,600
10 Apr 2024	11.35	11.44	11.06	11.13	11.13	1,392,700
09 Apr 2024	11.46	11.59	11.43	11.59	11.59	665,400
08 Apr 2024	11.44	11.46	11.37	11.46	11.46	608,100
05 Apr 2024	11.30	11.44	11.23	11.38	11.38	615,000
04 Apr 2024	11.53	11.57	11.26	11.28	11.28	986,700
03 Apr 2024	11.38	11.48	11.32	11.43	11.43	723,300
02 Apr 2024	11.50	11.55	11.35	11.39	11.39	1,096,700
01 Apr 2024	11.81	11.81	11.59	11.62	11.62	888,000
28 Mar 2024	11.64	11.81	11.64	11.81	11.81	1,105,100
27 Mar 2024	11.51	11.63	11.49	11.61	11.61	741,000
27 Mar 2024	0.13 Dividend
26 Mar 2024	11.87	11.92	11.57	11.59	11.46	1,096,700
25 Mar 2024	11.72	11.90	11.72	11.80	11.67	760,300
22 Mar 2024	11.86	11.88	11.64	11.65	11.52	853,400
21 Mar 2024	11.72	11.92	11.67	11.82	11.69	865,500
20 Mar 2024	11.45	11.71	11.39	11.65	11.52	853,300
19 Mar 2024	11.33	11.45	11.30	11.45	11.32	751,200
18 Mar 2024	11.42	11.50	11.33	11.37	11.24	711,300
15 Mar 2024	11.23	11.41	11.14	11.40	11.27	2,390,600
14 Mar 2024	11.57	11.57	11.25	11.25	11.12	781,600
13 Mar 2024	11.46	11.63	11.46	11.57	11.44	703,900
12 Mar 2024	11.41	11.52	11.36	11.51	11.38	675,600
11 Mar 2024	11.35	11.49	11.30	11.41	11.28	781,700
08 Mar 2024	11.38	11.52	11.24	11.35	11.22	1,436,400
07 Mar 2024	11.30	11.37	11.26	11.37	11.24	794,700
06 Mar 2024	11.15	11.23	11.07	11.19	11.06	739,000
05 Mar 2024	11.09	11.15	11.02	11.05	10.93	871,700
04 Mar 2024	11.31	11.32	11.04	11.11	10.99	1,294,900
01 Mar 2024	11.33	11.42	11.27	11.34	11.21	1,122,000
29 Feb 2024	11.00	11.33	10.96	11.33	11.20	1,781,300
28 Feb 2024	11.15	11.15	10.89	10.91	10.79	2,335,400
28 Feb 2024	0.15 Dividend
27 Feb 2024	11.59	11.78	10.97	11.29	11.02	3,936,400
26 Feb 2024	12.13	12.30	12.03	12.06	11.77	1,273,300
23 Feb 2024	12.10	12.24	12.05	12.16	11.86	1,049,800
22 Feb 2024	11.91	12.10	11.88	12.09	11.80	903,500
21 Feb 2024	11.93	11.98	11.85	11.90	11.61	771,800
20 Feb 2024	12.06	12.06	11.87	11.91	11.62	1,249,400
16 Feb 2024	12.11	12.24	11.98	12.08	11.79	1,062,300
15 Feb 2024	11.89	12.24	11.89	12.19	11.89	1,354,500
14 Feb 2024	11.81	11.86	11.70	11.84	11.55	1,056,300
13 Feb 2024	11.95	11.96	11.67	11.68	11.40	1,695,200
12 Feb 2024	12.00	12.13	11.97	12.12	11.82	1,183,700
09 Feb 2024	12.03	12.05	11.89	12.00	11.71	1,101,100
08 Feb 2024	11.86	12.01	11.81	11.99	11.70	1,440,600
07 Feb 2024	12.33	12.34	11.82	11.82	11.53	2,033,700
06 Feb 2024	12.19	12.33	12.14	12.32	12.02	1,357,100
05 Feb 2024	12.24	12.24	11.98	12.18	11.88	1,263,800
02 Feb 2024	12.33	12.41	12.21	12.32	12.02	1,238,400
01 Feb 2024	12.25	12.47	12.08	12.47	12.17	1,429,100
31 Jan 2024	12.57	12.58	12.19	12.21	11.91	1,588,400
30 Jan 2024	12.71	12.79	12.54	12.55	12.24	1,067,500
30 Jan 2024	0.15 Dividend
29 Jan 2024	12.95	12.96	12.84	12.94	12.48	1,984,300
26 Jan 2024	12.91	12.98	12.86	12.90	12.44	1,286,300
25 Jan 2024	12.93	12.95	12.80	12.85	12.39	1,006,000
24 Jan 2024	12.97	13.04	12.78	12.80	12.34	967,600
23 Jan 2024	12.85	12.96	12.85	12.91	12.45	1,083,100
22 Jan 2024	12.90	12.97	12.77	12.86	12.40	1,336,300
19 Jan 2024	12.76	12.86	12.62	12.85	12.39	801,400
18 Jan 2024	12.73	12.80	12.53	12.69	12.24	938,100
17 Jan 2024	12.77	12.89	12.62	12.64	12.19	1,131,300
16 Jan 2024	12.84	12.87	12.73	12.83	12.37	1,044,400
12 Jan 2024	12.84	12.98	12.73	12.84	12.38	911,000
11 Jan 2024	12.68	12.73	12.46	12.72	12.27	1,044,300
10 Jan 2024	12.58	12.70	12.53	12.69	12.24	990,400
09 Jan 2024	12.47	12.64	12.39	12.56	12.11	866,100
08 Jan 2024	12.29	12.49	12.23	12.48	12.03	801,800
05 Jan 2024	12.10	12.27	12.09	12.24	11.80	1,079,200
04 Jan 2024	12.19	12.25	12.13	12.17	11.74	1,056,100
03 Jan 2024	12.45	12.45	12.17	12.17	11.74	1,521,700
02 Jan 2024	12.68	12.68	12.47	12.53	12.08	1,433,700
29 Dec 2023	12.87	12.87	12.68	12.71	12.26	1,318,400
28 Dec 2023	12.88	12.90	12.82	12.86	12.40	919,200
28 Dec 2023	0.09 Dividend
27 Dec 2023	12.97	13.03	12.94	12.97	12.42	1,118,400
26 Dec 2023	13.02	13.04	12.95	12.96	12.41	950,100
22 Dec 2023	12.97	13.03	12.88	12.93	12.38	883,400
21 Dec 2023	12.90	12.95	12.83	12.90	12.35	985,900
20 Dec 2023	12.88	13.02	12.81	12.81	12.27	1,596,500
19 Dec 2023	12.82	12.94	12.78	12.93	12.38	1,450,700
18 Dec 2023	12.97	12.97	12.75	12.82	12.28	1,786,100
15 Dec 2023	13.09	13.10	12.86	12.96	12.41	4,679,200
14 Dec 2023	13.10	13.16	12.97	13.06	12.51	3,873,900
13 Dec 2023	13.02	13.08	12.72	13.04	12.49	5,062,200
12 Dec 2023	12.95	13.10	12.89	13.05	12.50	1,465,600
11 Dec 2023	12.87	12.98	12.86	12.93	12.38	1,362,200
08 Dec 2023	12.75	12.92	12.75	12.90	12.35	915,300
07 Dec 2023	12.67	12.82	12.59	12.80	12.26	1,244,200
07 Dec 2023	0.06 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6531+0.0031(+0.48%)

OIL82.99+0.18(+0.22%)

GOLD2,340.50+2.10(+0.09%)

Bitcoin AUD97,681.84-4,322.55(-4.24%)

Ellington Financial Inc. (EFC)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6531
+0.0031(+0.48%)

OIL
82.99
+0.18(+0.22%)

GOLD
2,340.50
+2.10(+0.09%)

Bitcoin AUD
97,681.84
-4,322.55(-4.24%)