Advertisement
U.S. markets closed

Ellington Financial Inc. (EFC)

NYSE - NYSE Delayed Price. Currency in USD
11.81+0.20 (+1.72%)
At close: 04:00PM EDT
11.82 +0.01 (+0.08%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.6411.8111.6411.8111.811,104,300
Mar 27, 202411.5111.6311.4911.6111.61741,000
Mar 27, 20240.13 Dividend
Mar 26, 202411.8711.9211.5711.5911.461,096,700
Mar 25, 202411.7211.9011.7211.8011.67760,300
Mar 22, 202411.8611.8811.6411.6511.52853,400
Mar 21, 202411.7211.9211.6711.8211.69865,500
Mar 20, 202411.4511.7111.3911.6511.52853,300
Mar 19, 202411.3311.4511.3011.4511.32751,200
Mar 18, 202411.4211.5011.3311.3711.24711,300
Mar 15, 202411.2311.4111.1411.4011.272,390,600
Mar 14, 202411.5711.5711.2511.2511.12781,600
Mar 13, 202411.4611.6311.4611.5711.44703,900
Mar 12, 202411.4111.5211.3611.5111.38675,600
Mar 11, 202411.3511.4911.3011.4111.28781,700
Mar 08, 202411.3811.5211.2411.3511.221,436,400
Mar 07, 202411.3011.3711.2611.3711.24794,700
Mar 06, 202411.1511.2311.0711.1911.06739,000
Mar 05, 202411.0911.1511.0211.0510.93871,700
Mar 04, 202411.3111.3211.0411.1110.991,294,900
Mar 01, 202411.3311.4211.2711.3411.211,122,000
Feb 29, 202411.0011.3310.9611.3311.201,781,300
Feb 28, 202411.1511.1510.8910.9110.792,335,400
Feb 28, 20240.15 Dividend
Feb 27, 202411.5911.7810.9711.2911.023,936,400
Feb 26, 202412.1312.3012.0312.0611.771,273,300
Feb 23, 202412.1012.2412.0512.1611.861,049,800
Feb 22, 202411.9112.1011.8812.0911.80903,500
Feb 21, 202411.9311.9811.8511.9011.61771,800
Feb 20, 202412.0612.0611.8711.9111.621,249,400
Feb 16, 202412.1112.2411.9812.0811.791,062,300
Feb 15, 202411.8912.2411.8912.1911.891,354,500
Feb 14, 202411.8111.8611.7011.8411.551,056,300
Feb 13, 202411.9511.9611.6711.6811.401,695,200
Feb 12, 202412.0012.1311.9712.1211.821,183,700
Feb 09, 202412.0312.0511.8912.0011.711,101,100
Feb 08, 202411.8612.0111.8111.9911.701,440,600
Feb 07, 202412.3312.3411.8211.8211.532,033,700
Feb 06, 202412.1912.3312.1412.3212.021,357,100
Feb 05, 202412.2412.2411.9812.1811.881,263,800
Feb 02, 202412.3312.4112.2112.3212.021,238,400
Feb 01, 202412.2512.4712.0812.4712.171,429,100
Jan 31, 202412.5712.5812.1912.2111.911,588,400
Jan 30, 202412.7112.7912.5412.5512.241,067,500
Jan 30, 20240.15 Dividend
Jan 29, 202412.9512.9612.8412.9412.481,984,300
Jan 26, 202412.9112.9812.8612.9012.441,286,300
Jan 25, 202412.9312.9512.8012.8512.391,006,000
Jan 24, 202412.9713.0412.7812.8012.34967,600
Jan 23, 202412.8512.9612.8512.9112.451,083,100
Jan 22, 202412.9012.9712.7712.8612.401,336,300
Jan 19, 202412.7612.8612.6212.8512.39801,400
Jan 18, 202412.7312.8012.5312.6912.24938,100
Jan 17, 202412.7712.8912.6212.6412.191,131,300
Jan 16, 202412.8412.8712.7312.8312.371,044,400
Jan 12, 202412.8412.9812.7312.8412.38911,000
Jan 11, 202412.6812.7312.4612.7212.271,044,300
Jan 10, 202412.5812.7012.5312.6912.24990,400
Jan 09, 202412.4712.6412.3912.5612.11866,100
Jan 08, 202412.2912.4912.2312.4812.03801,800
Jan 05, 202412.1012.2712.0912.2411.801,079,200
Jan 04, 202412.1912.2512.1312.1711.741,056,100
Jan 03, 202412.4512.4512.1712.1711.741,521,700
Jan 02, 202412.6812.6812.4712.5312.081,433,700
Dec 29, 202312.8712.8712.6812.7112.261,318,400
Dec 28, 202312.8812.9012.8212.8612.40919,200
Dec 28, 20230.09 Dividend
Dec 27, 202312.9713.0312.9412.9712.421,118,400
Dec 26, 202313.0213.0412.9512.9612.41950,100
Dec 22, 202312.9713.0312.8812.9312.38883,400
Dec 21, 202312.9012.9512.8312.9012.35985,900
Dec 20, 202312.8813.0212.8112.8112.271,596,500
Dec 19, 202312.8212.9412.7812.9312.381,450,700
Dec 18, 202312.9712.9712.7512.8212.281,786,100
Dec 15, 202313.0913.1012.8612.9612.414,679,200
Dec 14, 202313.1013.1612.9713.0612.513,873,900
Dec 13, 202313.0213.0812.7213.0412.495,062,200
Dec 12, 202312.9513.1012.8913.0512.501,465,600
Dec 11, 202312.8712.9812.8612.9312.381,362,200
Dec 08, 202312.7512.9212.7512.9012.35915,300
Dec 07, 202312.6712.8212.5912.8012.261,244,200
Dec 07, 20230.06 Dividend
Dec 06, 202312.8712.9812.6412.7312.131,276,800
Dec 05, 202312.9112.9812.8412.8512.25774,000
Dec 04, 202313.0813.1112.9412.9612.351,106,700
Dec 01, 202312.9513.2012.9313.1212.513,131,100
Nov 30, 202313.0313.0812.9713.0012.39661,200
Nov 29, 202313.0013.1812.9913.0212.41697,000
Nov 29, 20230.15 Dividend
Nov 28, 202313.0913.1112.9713.0612.30818,900
Nov 27, 202313.0713.1413.0013.0912.33744,600
Nov 24, 202313.0913.1113.0013.0812.32282,700
Nov 22, 202313.0713.0712.9613.0512.30515,100
Nov 21, 202313.0013.0412.9412.9512.20666,600
Nov 20, 202313.0013.1112.9313.0312.28449,000
Nov 17, 202313.0313.0812.9313.0112.26772,000
Nov 16, 202313.2013.2012.8812.9412.19777,600
Nov 15, 202313.1013.1813.0613.1512.391,004,100
Nov 14, 202312.8913.1512.8413.0912.331,173,600
Nov 13, 202312.6012.6612.5112.5611.83654,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...