Canada markets closed

Ellington Financial Inc. (EFC-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.43+0.22 (+0.91%)
At close: 04:00PM EDT
24.43 +0.22 (+0.91%)
After hours: 04:08PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202424.2224.4724.1924.4324.436,907
May 30, 202424.5024.5024.0724.2124.215,007
May 29, 202424.1024.1023.8823.9323.933,352
May 28, 202424.1624.1624.1124.1124.111,296
May 24, 202424.0024.0224.0024.0224.02507
May 23, 202424.1024.1024.0124.0124.011,656
May 22, 202424.1524.2224.1524.2224.22954
May 21, 202424.1024.4424.1024.1524.151,414
May 20, 202424.3824.4324.0224.4324.433,301
May 17, 202424.3824.3824.3824.3824.38340
May 16, 202424.3124.3924.3124.3924.391,633
May 15, 202424.2024.4024.1424.4024.404,083
May 14, 202424.4024.4024.4024.4024.401,227
May 13, 202424.2624.4024.2624.3024.30992
May 10, 202424.0424.4724.0424.2424.243,762
May 09, 202424.2824.2823.9623.9623.962,544
May 08, 202424.1424.1423.9823.9823.983,752
May 07, 202424.1424.2524.0524.1324.132,032
May 06, 202424.0324.5823.7524.2224.2210,339
May 03, 202423.2324.8223.2324.0024.0018,144
May 02, 2024------
May 01, 202423.2623.7023.1523.4423.443,489
Apr 30, 202423.4023.4923.3223.3223.324,901
Apr 29, 202423.4223.4523.2923.3423.345,021
Apr 26, 202423.2823.3223.1623.3223.321,624
Apr 25, 202423.4023.4023.2823.3523.35958
Apr 24, 202423.5323.7223.3523.3623.367,951
Apr 23, 202423.1023.4123.1023.3523.3511,834
Apr 22, 202422.9823.1022.9823.0623.067,613
Apr 19, 202422.8423.1822.8023.1023.1012,570
Apr 18, 202423.2023.2022.8023.0023.0011,042
Apr 17, 202423.0423.3723.0423.2423.242,575
Apr 16, 202423.3423.4122.7523.0423.049,011
Apr 15, 202423.7723.7723.2223.2223.224,099
Apr 12, 202423.7023.8023.6523.6523.651,277
Apr 11, 202423.9023.9023.3123.5423.548,242
Apr 10, 202423.5423.6823.4023.5323.5315,603
Apr 09, 202424.1324.8823.5123.7623.7614,414
Apr 08, 202423.8123.9923.6023.7723.773,820
Apr 05, 202423.5923.8423.5823.8423.842,092
Apr 04, 202423.7623.8023.5123.5123.513,626
Apr 03, 202423.8423.9923.3823.6223.6216,176
Apr 02, 202423.8524.1023.7923.9823.986,371
Apr 01, 202424.1524.1523.8224.0524.0517,572
Mar 28, 202424.5524.6523.8823.8823.8827,780
Mar 27, 202424.8024.8024.4724.5024.503,372
Mar 27, 20240.539063 Dividend
Mar 26, 202425.1125.1425.0225.0224.484,331
Mar 25, 202425.1625.1625.0225.0924.551,666
Mar 22, 202425.1525.1825.1525.1824.64631
Mar 21, 202425.2325.2325.1225.1224.582,427
Mar 20, 202425.0725.2325.0725.1924.655,625
Mar 19, 202425.0125.1324.9624.9724.436,409
Mar 18, 202424.7524.9624.7524.9324.395,745
Mar 15, 2024------
Mar 14, 202424.5024.5124.5024.5123.98596
Mar 13, 202424.4024.4524.3224.4523.932,414
Mar 12, 202424.2824.4024.2824.3223.804,338
Mar 11, 202424.3924.4024.3924.3923.862,346
Mar 08, 202424.3924.3924.2224.2623.741,837
Mar 07, 202424.2024.3623.9524.3623.842,018
Mar 06, 2024------
Mar 05, 202424.2824.2823.9523.9523.434,579
Mar 04, 202424.3224.4424.1124.1123.591,327
Mar 01, 202424.2524.2524.0124.2023.681,232
Feb 29, 202424.4524.7524.0124.0123.4910,476
Feb 28, 202424.4124.4124.4024.4023.873,234
Feb 27, 202424.4524.4724.3324.4023.875,001
Feb 26, 202424.2724.5624.2724.2723.752,352
Feb 23, 202424.1324.2224.1324.1923.671,680
Feb 22, 202424.4024.5023.9024.0323.5120,298
Feb 21, 202424.4224.5924.3824.3823.852,862
Feb 20, 202424.4124.6024.3824.3823.851,629
Feb 16, 2024------
Feb 15, 202424.6424.6424.6424.6424.11348
Feb 14, 202424.4924.6624.3824.3823.852,398
Feb 13, 202424.4924.7024.4924.6624.137,936
Feb 12, 202424.4424.5024.4324.5023.971,122
Feb 09, 202424.0024.4924.0024.4723.947,566
Feb 08, 202423.9023.9423.9023.9423.424,071
Feb 07, 202424.0824.0823.9523.9523.433,211
Feb 06, 202424.2024.2024.0024.0923.572,422
Feb 05, 202424.3824.4024.2424.3423.814,072
Feb 02, 202424.3324.4424.3324.4023.875,448
Feb 01, 202424.3124.3124.3124.3123.792,475
Jan 31, 202424.5624.7224.2924.2923.777,949
Jan 30, 202424.5724.5724.2524.5023.973,553
Jan 29, 202424.4024.5824.3324.5824.052,336
Jan 26, 202424.3924.4024.3524.3923.863,351
Jan 25, 202424.0524.4024.0424.4023.876,941
Jan 24, 202424.0324.0523.8524.0523.532,584
Jan 23, 202423.8723.8723.8723.8723.361,123
Jan 22, 202423.9023.9023.8523.8523.341,567
Jan 19, 202423.8223.9323.8023.8323.322,628
Jan 18, 202424.0224.0224.0024.0023.481,408
Jan 17, 202424.0024.0523.9923.9923.471,147
Jan 16, 202423.8724.1523.8724.0523.5312,087
Jan 12, 202424.0424.1323.9023.9023.3912,072
Jan 11, 202423.9724.0023.9723.9823.462,746
Jan 10, 202423.9824.0523.9023.9023.392,082
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...