Canada markets closed

Ellington Financial Inc. (EFC-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.79-0.04 (-0.17%)
At close: 03:36PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.7923.7923.7923.7923.79588
Apr 25, 202423.8423.8623.7023.8323.833,323
Apr 24, 202423.6623.8523.6623.8423.84818
Apr 23, 202423.8023.8323.8023.8323.831,268
Apr 22, 202423.7323.7323.6523.7223.723,610
Apr 19, 202423.5823.6823.5023.6123.619,972
Apr 18, 202423.7223.7823.6623.6723.676,003
Apr 17, 202423.6523.7923.5723.7923.7911,315
Apr 16, 202423.5223.6923.5023.6323.635,155
Apr 15, 202423.7023.7123.5023.5223.528,249
Apr 12, 202423.6723.7823.6723.6723.672,098
Apr 11, 202423.7223.7523.5323.7523.757,610
Apr 10, 202423.8123.8123.6523.6523.654,811
Apr 09, 202423.8623.8823.7923.8123.812,493
Apr 08, 202423.8023.8923.7523.7523.757,513
Apr 05, 202423.7823.8423.7823.8423.841,428
Apr 04, 202423.7023.8523.6823.7423.7410,727
Apr 03, 202423.6823.7823.6423.6523.6515,034
Apr 02, 202423.7823.8223.6123.6423.644,579
Apr 01, 202423.6523.9923.5223.7823.786,536
Mar 28, 202423.8723.9423.4823.5023.5025,208
Mar 27, 202424.1124.1123.7723.8823.886,290
Mar 27, 20240.421875 Dividend
Mar 26, 202424.2324.2324.1024.2023.784,277
Mar 25, 202424.2524.2524.0524.1623.749,025
Mar 22, 202424.1024.2424.1024.2423.8210,383
Mar 21, 202424.0324.1724.0324.1623.7412,666
Mar 20, 202423.8424.1023.8224.0923.6723,298
Mar 19, 202423.9323.9423.8023.8423.4217,833
Mar 18, 202423.9323.9323.8423.9323.519,029
Mar 15, 202423.9123.9123.9023.9023.482,733
Mar 14, 202423.8523.9423.8023.8823.4615,561
Mar 13, 202423.8123.9223.8123.8523.438,424
Mar 12, 202423.8323.9123.8023.8823.467,785
Mar 11, 202423.7523.8323.7023.8323.419,386
Mar 08, 202424.0524.0523.7223.7523.3410,019
Mar 07, 202423.9024.0023.8823.8823.465,152
Mar 06, 202424.0524.1723.0723.9023.4833,955
Mar 05, 202424.1524.1524.0524.0523.635,576
Mar 04, 202424.3824.3824.1524.2323.817,675
Mar 01, 202424.3224.3924.2524.3823.958,231
Feb 29, 202424.4824.4924.3924.3923.965,216
Feb 28, 202424.2624.4924.1824.4924.063,231
Feb 27, 202424.3624.3624.2824.3123.892,444
Feb 26, 202424.5124.5724.4524.4524.0217,803
Feb 23, 202424.5024.6024.2824.6024.172,983
Feb 22, 202424.1924.3524.0024.0623.642,514
Feb 21, 202424.0024.3124.0024.1423.711,414
Feb 20, 202424.1224.2524.1224.2123.791,977
Feb 16, 202424.0524.2124.0124.1223.703,899
Feb 15, 202423.9024.1623.9024.0123.5911,910
Feb 14, 202423.8624.0023.7023.7223.314,913
Feb 13, 202424.0824.0823.8723.9623.544,583
Feb 12, 202424.1124.1324.0624.1323.711,536
Feb 09, 202424.0024.1224.0024.1223.7010,191
Feb 08, 202423.9923.9923.7923.9723.555,513
Feb 07, 202424.0924.1124.0124.1123.697,388
Feb 06, 202423.7924.0223.7824.0123.593,019
Feb 05, 202424.0124.0123.8823.8823.462,173
Feb 02, 202424.1424.2224.1424.1523.734,352
Feb 01, 202423.9824.0923.8324.0923.673,865
Jan 31, 202424.1624.1623.9623.9623.543,106
Jan 30, 202424.0624.0924.0024.0023.58964
Jan 29, 202424.0424.2324.0424.0623.64639
Jan 26, 202423.7424.2623.6923.9623.5411,754
Jan 25, 202423.6723.6823.6023.6823.272,735
Jan 24, 202423.4723.6123.4723.6023.1911,290
Jan 23, 202423.4023.7323.4023.4022.993,819
Jan 22, 202423.5423.5923.3823.5523.139,559
Jan 19, 202423.2623.5823.2623.5323.125,431
Jan 18, 202423.3823.3823.3823.3822.97-
Jan 17, 202423.1523.4123.1523.3822.975,233
Jan 16, 202423.0623.2523.0623.2522.844,554
Jan 12, 202423.0723.1023.0423.0522.655,831
Jan 11, 202423.0023.1422.9223.1022.7010,999
Jan 10, 202423.0623.1023.0023.0522.6512,211
Jan 09, 202423.0023.2923.0023.0722.6713,719
Jan 08, 202423.2023.2022.8923.0022.6011,615
Jan 05, 202422.8923.2022.8923.2022.808,735
Jan 04, 202423.2923.2922.8722.9422.548,548
Jan 03, 202423.2023.2022.8723.0122.6111,131
Jan 02, 202422.6623.5422.6623.4723.0625,821
Dec 29, 202322.7922.9922.7922.7922.397,386
Dec 28, 202323.1323.3523.0023.0022.607,242
Dec 28, 20230.421875 Dividend
Dec 27, 202323.7023.7023.4023.4022.588,127
Dec 26, 202323.4523.4923.3523.3522.533,726
Dec 22, 202323.5223.5623.5023.5022.673,274
Dec 21, 202323.7223.7223.5023.6522.825,936
Dec 20, 202323.7023.7023.3023.3022.485,628
Dec 19, 202323.4223.7523.4223.7022.872,930
Dec 18, 202323.1023.5023.1023.4122.5921,595
Dec 15, 202323.2723.2723.0523.0622.254,005
Dec 14, 202323.0823.0922.8322.9822.171,988
Dec 13, 202322.7523.1022.6222.8322.0317,598
Dec 12, 202322.6423.1022.6322.9922.1820,103
Dec 11, 202322.6722.8322.1822.8322.0315,421
Dec 08, 202322.8522.8522.8522.8522.05-
Dec 07, 202322.8022.8522.7122.8522.055,119
Dec 06, 202322.6722.8022.6722.7921.994,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...