Canada markets close in 1 hour 31 minutes

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.00-0.10 (-0.76%)
As of 02:29PM EDT. Market open.
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202413.0813.1613.0013.0013.00627,485
Jul 17, 202413.0013.1813.0013.1013.101,453,800
Jul 16, 202413.0313.1212.9613.0813.081,592,500
Jul 15, 202413.0313.0512.8912.9612.961,605,300
Jul 12, 202412.9413.0712.9312.9712.971,792,000
Jul 11, 202412.7412.8812.6612.8712.87985,100
Jul 10, 202412.3212.5912.3212.5912.591,028,800
Jul 09, 202412.2812.3512.2212.3112.31572,600
Jul 08, 202412.1912.3312.1612.2912.29911,300
Jul 05, 202412.1012.1812.0612.1712.17495,700
Jul 03, 202412.1612.1812.0812.1512.15444,200
Jul 02, 202411.9012.1611.9012.1512.15947,300
Jul 01, 202412.0812.1311.7611.8711.871,027,900
Jun 28, 202412.0712.1212.0012.0812.082,033,600
Jun 28, 20240.13 Dividend
Jun 27, 202412.2512.3011.9912.1312.001,137,300
Jun 26, 202412.1012.2012.0812.1812.05619,400
Jun 25, 202412.2012.2412.1112.1412.01692,800
Jun 24, 202412.1612.2712.1512.2012.07767,200
Jun 21, 202412.1712.1812.0812.1211.992,015,800
Jun 20, 202412.1212.1512.0412.1312.001,169,100
Jun 18, 202412.1712.2212.1412.1812.05678,100
Jun 17, 202412.0512.1912.0412.1712.04689,700
Jun 14, 202412.0012.1312.0012.0611.93484,500
Jun 13, 202412.0812.1412.0812.1111.98510,300
Jun 12, 202412.1212.1912.0712.0911.96978,200
Jun 11, 202411.8311.9311.8211.8511.72619,300
Jun 10, 202411.8911.9911.8211.9211.79714,500
Jun 07, 202411.9511.9811.8911.9311.80640,200
Jun 06, 202412.1112.1311.9912.0211.89568,400
Jun 05, 202412.0312.1711.9712.1612.03641,000
Jun 04, 202412.1312.1411.9912.0111.88968,400
Jun 03, 202412.2012.2212.0812.1512.02997,900
May 31, 202412.0912.1412.0412.1211.99903,600
May 31, 20240.13 Dividend
May 30, 202411.9412.2011.9312.1611.90942,700
May 29, 202411.9511.9711.8411.9211.67845,300
May 28, 202412.0312.0811.9812.0211.76711,800
May 24, 202411.8512.0111.8112.0111.75626,000
May 23, 202412.0612.0911.7911.8411.59898,000
May 22, 202412.0512.1512.0112.0511.79970,900
May 21, 202412.1512.1712.0312.0511.79703,100
May 20, 202412.1612.2512.0612.1111.851,207,000
May 17, 202412.1012.1512.0512.1511.89694,700
May 16, 202412.0912.1112.0512.0911.83534,500
May 15, 202412.0012.0911.9812.0711.81815,900
May 14, 202411.8711.9411.8411.9211.67797,900
May 13, 202411.9011.9311.7411.7511.50639,500
May 10, 202411.8511.9111.8411.9011.65698,500
May 09, 202411.8011.8511.7811.8311.58852,300
May 08, 202411.5511.7911.5111.7511.501,413,300
May 07, 202411.7511.8011.6111.6211.37620,400
May 06, 202411.7311.7911.6511.7111.46765,800
May 03, 202411.7511.8111.6511.6611.41621,300
May 02, 202411.6911.7111.5311.6511.40596,500
May 01, 202411.4511.7411.4311.6111.36725,300
Apr 30, 202411.4811.5211.4011.4411.20580,000
Apr 29, 202411.6111.6911.5111.5611.31656,300
Apr 29, 20240.13 Dividend
Apr 26, 202411.6011.7511.5511.7111.33903,700
Apr 25, 202411.5011.6211.4411.6011.23807,100
Apr 24, 202411.6711.6711.5011.5511.18578,900
Apr 23, 202411.4811.6711.4511.6711.29731,200
Apr 22, 202411.4511.5111.3811.4711.10663,200
Apr 19, 202411.2511.4311.2211.4211.05911,200
Apr 18, 202411.1211.3211.1011.2710.91971,400
Apr 17, 202411.1011.1511.0411.1210.76605,100
Apr 16, 202411.0111.0710.8811.0310.68794,700
Apr 15, 202411.2311.2810.9511.0310.68838,500
Apr 12, 202411.2611.3011.1511.1910.83602,200
Apr 11, 202411.2011.2911.0811.2810.92712,600
Apr 10, 202411.3511.4411.0611.1310.771,392,700
Apr 09, 202411.4611.5911.4311.5911.22665,400
Apr 08, 202411.4411.4611.3711.4611.09608,100
Apr 05, 202411.3011.4411.2311.3811.01615,000
Apr 04, 202411.5311.5711.2611.2810.92986,700
Apr 03, 202411.3811.4811.3211.4311.06723,300
Apr 02, 202411.5011.5511.3511.3911.021,096,700
Apr 01, 202411.8111.8111.5911.6211.25888,000
Mar 28, 202411.6411.8111.6411.8111.431,105,100
Mar 27, 202411.5111.6311.4911.6111.24741,000
Mar 27, 20240.13 Dividend
Mar 26, 202411.8711.9211.5711.5911.091,096,700
Mar 25, 202411.7211.9011.7211.8011.29760,300
Mar 22, 202411.8611.8811.6411.6511.15853,400
Mar 21, 202411.7211.9211.6711.8211.31865,500
Mar 20, 202411.4511.7111.3911.6511.15853,300
Mar 19, 202411.3311.4511.3011.4510.96751,200
Mar 18, 202411.4211.5011.3311.3710.88711,300
Mar 15, 202411.2311.4111.1411.4010.912,390,600
Mar 14, 202411.5711.5711.2511.2510.77781,600
Mar 13, 202411.4611.6311.4611.5711.07703,900
Mar 12, 202411.4111.5211.3611.5111.01675,600
Mar 11, 202411.3511.4911.3011.4110.92781,700
Mar 08, 202411.3811.5211.2411.3510.861,436,400
Mar 07, 202411.3011.3711.2611.3710.88794,700
Mar 06, 202411.1511.2311.0711.1910.71739,000
Mar 05, 202411.0911.1511.0211.0510.57871,700
Mar 04, 202411.3111.3211.0411.1110.631,294,900
Mar 01, 202411.3311.4211.2711.3410.851,122,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...