Canada markets open in 7 hours 52 minutes

Ellington Financial Inc. (EFC-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.38-0.01 (-0.02%)
At close: 03:58PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.3725.3825.3425.3825.382,944
May 09, 202425.3525.3925.3525.3925.391,320
May 08, 202425.3725.3925.3525.3925.391,678
May 07, 202425.2725.2925.2525.2925.29615
May 06, 202425.2925.2925.1825.2725.27853
May 03, 202425.2025.2825.1525.2325.239,163
May 02, 202425.2925.2925.2825.2825.28450
May 01, 202425.2025.2025.1525.2025.203,767
Apr 30, 202425.2725.2725.1825.1825.186,055
Apr 29, 202425.2725.2925.2225.2225.222,256
Apr 26, 202425.2525.3325.1525.1525.155,280
Apr 25, 202425.1325.1725.1325.1725.17403
Apr 24, 202425.2025.2025.2025.2025.20903
Apr 23, 202425.2125.2825.0625.1825.188,691
Apr 22, 202425.1725.2425.1325.2425.242,275
Apr 19, 202425.1525.1525.1425.1525.152,774
Apr 18, 202425.1225.1425.1225.1425.146,208
Apr 17, 202425.0825.1425.0625.0825.085,142
Apr 16, 202425.1125.1525.0825.0825.084,355
Apr 15, 202425.1325.1725.0625.1125.119,360
Apr 12, 202425.1925.2025.1025.1025.101,188
Apr 11, 202425.2325.2325.0825.1025.105,528
Apr 10, 202425.2525.2525.2225.2225.22997
Apr 09, 202425.2525.2625.2225.2225.221,446
Apr 08, 202425.2425.2525.2225.2225.222,398
Apr 05, 202425.2225.2225.2225.2225.22325
Apr 04, 202425.2325.2525.1825.2225.225,261
Apr 03, 202425.1525.2025.1525.2025.201,334
Apr 02, 202425.1625.2325.1325.2025.201,496
Apr 01, 202425.1725.2025.1225.2025.202,728
Mar 28, 202425.1825.2525.1525.2525.254,707
Mar 27, 202425.1225.1825.1225.1825.183,479
Mar 26, 202425.1825.1825.1225.1225.122,613
Mar 25, 202425.2525.2525.1125.1125.111,974
Mar 22, 202425.1525.2925.1525.2925.291,234
Mar 21, 202425.1125.2925.1125.2425.244,444
Mar 20, 202425.1025.1225.0825.1225.128,487
Mar 19, 202425.2025.2525.0125.0825.0811,312
Mar 19, 20240.515625 Dividend
Mar 18, 202425.4325.4825.4325.4824.963,917
Mar 15, 202425.3825.4625.3625.4624.944,765
Mar 14, 202425.5025.5025.3925.3924.871,220
Mar 13, 202425.4725.4725.3625.3624.852,382
Mar 12, 202425.2525.4725.2525.3624.857,399
Mar 11, 202425.5025.5025.4025.4024.892,317
Mar 08, 202425.2425.3925.2125.3924.887,249
Mar 07, 202425.2725.3025.2225.2424.738,839
Mar 06, 202425.2425.2725.2225.2524.7411,033
Mar 05, 202425.2325.2525.2325.2524.746,787
Mar 04, 202425.1525.2525.1325.2524.7414,643
Mar 01, 202425.1525.1525.1025.1524.644,307
Feb 29, 202425.2025.2525.1625.2024.692,620
Feb 28, 202425.1725.1725.1725.1724.66360
Feb 27, 202425.1225.1725.1225.1224.6112,253
Feb 26, 202425.1125.1525.1125.1524.649,435
Feb 23, 202425.1525.1525.1025.1324.623,180
Feb 22, 202425.1525.1725.1225.1324.625,572
Feb 21, 202425.1525.1725.0825.1724.663,274
Feb 20, 202425.0525.1525.0525.1524.643,927
Feb 16, 202425.0525.1525.0525.1224.616,356
Feb 15, 202425.0025.1725.0025.1024.592,594
Feb 14, 202425.0525.1024.9725.0524.54859
Feb 13, 202425.0025.1025.0025.0524.548,010
Feb 12, 202425.0125.1025.0025.0024.49800
Feb 09, 202425.1825.1824.9224.9524.456,870
Feb 08, 202424.9124.9424.9024.9024.403,657
Feb 07, 202424.9225.0924.9124.9124.412,240
Feb 06, 202424.9025.0224.8324.8324.335,444
Feb 05, 202424.9924.9924.8924.9024.40715
Feb 02, 202425.0725.0724.9924.9924.481,491
Feb 01, 202424.9425.1124.9424.9824.473,944
Jan 31, 202424.9425.2524.9024.9024.407,113
Jan 30, 202424.9124.9224.8924.8924.397,336
Jan 29, 202424.9024.9024.9024.9024.40-
Jan 26, 202425.0025.0024.9024.9024.404,213
Jan 25, 202424.9024.9524.8724.9524.453,920
Jan 24, 202424.9024.9024.9024.9024.401,011
Jan 23, 202424.9024.9024.8524.9024.401,406
Jan 22, 202424.9024.9524.8624.9524.452,950
Jan 19, 202424.8224.9024.8224.9024.403,525
Jan 18, 202424.9024.9024.8924.9024.401,600
Jan 17, 202424.9024.9924.8724.8724.374,376
Jan 16, 202424.5224.8224.5224.8024.304,785
Jan 12, 202424.7024.7024.7024.7024.20-
Jan 11, 202424.7024.7024.7024.7024.20543
Jan 10, 202424.5024.7024.5024.6524.154,332
Jan 09, 202424.5624.7024.2824.5524.052,711
Jan 08, 202424.6024.7024.5024.5024.002,287
Jan 05, 202424.5024.6524.5024.6524.154,194
Jan 04, 202424.6024.6024.5524.5824.086,252
Jan 03, 202424.5924.6024.5924.6024.102,994
Jan 02, 202424.6024.6024.5524.5924.094,183
Dec 29, 202324.5224.5524.5024.5524.05800
Dec 28, 202324.5124.5124.5124.5124.01326
Dec 27, 202324.5024.7524.5024.6324.131,739
Dec 26, 202324.4024.6724.2524.5024.003,886
Dec 22, 202324.6024.6024.2024.5024.004,594
Dec 21, 202324.7624.8524.6024.6224.122,724
Dec 20, 202325.0025.0024.7524.7724.27707
Dec 19, 202324.6024.6024.6024.6024.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...