Ellington Financial Inc. (EFC-PB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.89

-0.12

(-0.57%)

At close: 03:30PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	20.85	20.90	20.85	20.89	20.89	1,268
May 09, 2024	20.85	21.06	20.85	21.01	21.01	3,112
May 08, 2024	21.00	21.10	20.83	20.84	20.84	6,202
May 07, 2024	21.09	21.09	20.81	20.93	20.93	2,284
May 06, 2024	20.75	20.97	20.75	20.97	20.97	11,797
May 03, 2024	20.71	20.91	20.57	20.91	20.91	10,420
May 02, 2024	20.66	20.80	20.64	20.66	20.66	5,457
May 01, 2024	20.53	20.69	20.43	20.51	20.51	9,352
Apr 30, 2024	20.71	20.71	20.53	20.70	20.70	8,185
Apr 29, 2024	20.49	20.66	20.42	20.49	20.49	3,950
Apr 26, 2024	20.49	20.49	20.31	20.38	20.38	2,188
Apr 25, 2024	20.26	20.39	20.25	20.39	20.39	12,513
Apr 24, 2024	20.50	20.50	20.26	20.40	20.40	2,876
Apr 23, 2024	20.41	20.45	20.40	20.45	20.45	3,649
Apr 22, 2024	20.32	20.40	20.32	20.40	20.40	700
Apr 19, 2024	20.41	20.42	20.30	20.30	20.30	3,254
Apr 18, 2024	20.31	20.35	20.24	20.35	20.35	9,246
Apr 17, 2024	20.40	20.45	20.20	20.30	20.30	3,833
Apr 16, 2024	20.39	20.45	20.39	20.40	20.40	8,796
Apr 15, 2024	20.40	20.40	19.96	20.16	20.16	8,899
Apr 12, 2024	20.42	20.56	20.42	20.47	20.47	4,113
Apr 11, 2024	20.58	20.58	20.40	20.40	20.40	3,475
Apr 10, 2024	20.55	20.55	20.55	20.55	20.55	868
Apr 09, 2024	20.68	20.74	20.60	20.74	20.74	4,960
Apr 08, 2024	20.73	20.73	20.69	20.69	20.69	430
Apr 05, 2024	20.70	20.75	20.53	20.60	20.60	3,202
Apr 04, 2024	20.38	20.50	20.38	20.50	20.50	2,290
Apr 03, 2024	20.42	20.57	20.36	20.53	20.53	4,480
Apr 02, 2024	20.54	20.79	20.54	20.65	20.65	2,175
Apr 01, 2024	20.53	20.61	20.37	20.56	20.56	4,216
Mar 28, 2024	20.80	20.84	20.37	20.37	20.37	47,482
Mar 27, 2024	20.80	20.80	20.62	20.75	20.75	3,481
Mar 27, 2024	0.390625 Dividend
Mar 26, 2024	21.01	21.09	21.00	21.00	20.61	12,766
Mar 25, 2024	21.06	21.10	21.00	21.00	20.61	13,339
Mar 22, 2024	21.05	21.11	20.99	21.00	20.61	6,779
Mar 21, 2024	21.05	21.05	20.92	20.92	20.53	5,337
Mar 20, 2024	21.00	21.07	21.00	21.00	20.61	12,884
Mar 19, 2024	21.09	21.15	20.90	20.99	20.60	9,672
Mar 18, 2024	21.22	21.30	21.14	21.30	20.90	2,968
Mar 15, 2024	21.10	21.16	21.09	21.15	20.76	1,201
Mar 14, 2024	21.16	21.16	20.94	21.02	20.63	1,420
Mar 13, 2024	21.00	21.16	21.00	21.09	20.70	2,623
Mar 12, 2024	20.91	20.91	20.91	20.91	20.52	-
Mar 11, 2024	20.92	20.92	20.83	20.91	20.52	1,224
Mar 08, 2024	21.21	21.21	20.82	20.85	20.47	2,994
Mar 07, 2024	20.92	20.94	20.86	20.91	20.52	2,825
Mar 06, 2024	20.80	20.89	20.71	20.85	20.46	5,582
Mar 05, 2024	20.80	20.85	20.80	20.85	20.46	3,422
Mar 04, 2024	20.81	20.81	20.70	20.70	20.32	5,491
Mar 01, 2024	20.86	20.86	20.72	20.79	20.40	4,688
Feb 29, 2024	20.90	21.10	20.49	20.69	20.31	17,192
Feb 28, 2024	21.02	21.02	20.93	20.95	20.56	2,131
Feb 27, 2024	21.05	21.05	20.96	20.96	20.57	874
Feb 26, 2024	21.15	21.15	20.90	21.07	20.68	3,063
Feb 23, 2024	20.98	21.18	20.96	21.18	20.79	3,721
Feb 22, 2024	20.83	20.95	20.82	20.90	20.51	5,005
Feb 21, 2024	20.82	20.98	20.82	20.98	20.59	1,027
Feb 20, 2024	20.99	20.99	20.99	20.99	20.60	479
Feb 16, 2024	20.97	21.00	20.97	21.00	20.61	544
Feb 15, 2024	20.99	20.99	20.95	20.98	20.59	712
Feb 14, 2024	20.93	21.04	20.81	20.81	20.42	3,868
Feb 13, 2024	21.06	21.06	20.80	20.80	20.41	2,588
Feb 12, 2024	20.86	20.99	20.81	20.99	20.60	4,665
Feb 09, 2024	20.90	21.04	20.90	20.99	20.60	1,461
Feb 08, 2024	20.80	20.88	20.80	20.80	20.41	2,901
Feb 07, 2024	21.10	21.10	20.71	20.82	20.43	2,386
Feb 06, 2024	21.03	21.28	20.88	21.13	20.74	1,916
Feb 05, 2024	21.04	21.04	21.04	21.04	20.65	252
Feb 02, 2024	21.25	21.25	20.80	21.08	20.69	1,909
Feb 01, 2024	21.15	21.15	20.88	21.00	20.61	1,501
Jan 31, 2024	21.08	21.23	20.86	20.86	20.47	8,144
Jan 30, 2024	20.95	21.00	20.95	21.00	20.61	1,166
Jan 29, 2024	20.84	21.01	20.80	20.93	20.54	4,223
Jan 26, 2024	20.50	21.30	20.50	21.08	20.69	9,831
Jan 25, 2024	20.34	20.49	20.32	20.49	20.11	5,791
Jan 24, 2024	20.35	20.35	20.35	20.35	19.97	361
Jan 23, 2024	20.39	20.39	20.18	20.18	19.81	1,735
Jan 22, 2024	20.34	20.40	20.16	20.16	19.78	3,808
Jan 19, 2024	20.20	20.36	20.20	20.28	19.91	4,660
Jan 18, 2024	20.23	20.23	20.11	20.11	19.74	1,713
Jan 17, 2024	20.30	20.30	20.20	20.22	19.85	2,517
Jan 16, 2024	20.38	20.40	20.25	20.25	19.87	8,061
Jan 12, 2024	19.98	20.40	19.80	20.27	19.89	16,591
Jan 11, 2024	20.12	20.12	19.92	19.97	19.60	753
Jan 10, 2024	19.92	19.92	19.85	19.85	19.48	584
Jan 09, 2024	19.98	19.99	19.90	19.96	19.59	1,336
Jan 08, 2024	20.00	20.00	19.99	20.00	19.63	853
Jan 05, 2024	20.00	20.00	20.00	20.00	19.63	-
Jan 04, 2024	19.80	20.00	19.75	20.00	19.63	4,161
Jan 03, 2024	19.86	19.89	19.70	19.77	19.40	2,329
Jan 02, 2024	19.75	19.98	19.70	19.98	19.61	2,521
Dec 29, 2023	19.74	20.02	19.61	19.65	19.28	13,010
Dec 28, 2023	20.13	20.21	19.87	19.87	19.50	1,363
Dec 28, 2023	0.390625 Dividend
Dec 27, 2023	20.25	20.29	20.24	20.24	19.48	1,831
Dec 26, 2023	20.25	20.30	20.10	20.17	19.41	5,125
Dec 22, 2023	20.20	20.20	20.20	20.20	19.44	216
Dec 21, 2023	20.27	20.27	20.11	20.25	19.49	7,311
Dec 20, 2023	20.43	20.50	20.05	20.05	19.30	3,026
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7311-0.0006(-0.08%)

CRUDE OIL78.65+0.39(+0.50%)

Bitcoin CAD85,654.23+2,020.61(+2.42%)

Ellington Financial Inc. (EFC-PB)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7311
-0.0006(-0.08%)

CRUDE OIL
78.65
+0.39(+0.50%)

Bitcoin CAD
85,654.23
+2,020.61(+2.42%)