Canada markets closed

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.52-0.09 (-0.58%)
At close: 04:00PM EDT
15.64 +0.12 (+0.77%)
After hours: 07:40PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202215.5515.5715.4615.5215.52629,884
Aug 18, 202215.6415.6615.5715.6115.61266,700
Aug 17, 202215.6015.6715.4715.6215.62378,700
Aug 16, 202215.6615.7515.6015.7215.72425,100
Aug 15, 202215.6515.6815.5615.6615.66387,800
Aug 12, 202215.6515.7215.6415.6815.68463,300
Aug 11, 202215.7515.8515.6115.6215.62388,900
Aug 10, 202215.8815.9315.6715.6915.69557,900
Aug 09, 202215.7715.7715.6115.7515.75400,800
Aug 08, 202215.6415.9015.6415.7715.77472,500
Aug 05, 202215.8615.8715.5015.6315.63487,000
Aug 04, 202215.9315.9715.7215.7815.78448,000
Aug 03, 202216.0016.0915.9115.9315.93330,000
Aug 02, 202216.1216.1415.8715.8815.88400,700
Aug 01, 202216.0516.3015.9316.2016.20583,300
Jul 29, 202216.2216.3816.0416.0516.05708,100
Jul 28, 202215.9616.2015.9016.2016.20764,100
Jul 28, 20220.15 Dividend
Jul 27, 202215.8216.1815.7816.1215.97794,900
Jul 26, 202215.6215.8515.6215.7515.60427,500
Jul 25, 202215.6615.8015.5515.7515.60540,900
Jul 22, 202215.8015.8915.4415.6515.50846,100
Jul 21, 202215.5815.8315.3015.7715.62648,000
Jul 20, 202215.4415.6515.3015.5615.42505,800
Jul 19, 202214.8815.4614.8815.4115.27799,000
Jul 18, 202215.0315.3114.6114.7814.641,061,800
Jul 15, 202215.5315.5914.9815.3615.22654,500
Jul 14, 202215.3115.4315.1215.3015.16619,000
Jul 13, 202215.2815.5915.2615.5115.37441,700
Jul 12, 202215.3115.5715.2915.3815.24420,200
Jul 11, 202215.4015.5515.2315.2815.14382,700
Jul 08, 202215.2615.4815.1215.4215.28456,300
Jul 07, 202215.1215.3015.0115.2115.07435,100
Jul 06, 202215.1115.3014.8515.0214.88440,800
Jul 05, 202215.0815.1714.7815.1715.03706,600
Jul 01, 202214.6315.2314.6315.1415.00598,000
Jun 30, 202214.3814.7614.3514.6714.53536,000
Jun 29, 202214.5714.7414.3914.5914.45456,000
Jun 29, 20220.15 Dividend
Jun 28, 202214.9615.1914.7014.7814.49648,800
Jun 27, 202215.2015.3214.8414.8714.58802,400
Jun 24, 202214.5615.2414.5615.0314.741,036,500
Jun 23, 202214.1914.5914.1914.5714.29673,100
Jun 22, 202213.9314.2913.9314.1713.90694,500
Jun 21, 202213.6014.1113.5614.0613.79840,800
Jun 17, 202212.8713.5712.7413.3713.111,902,800
Jun 16, 202213.5613.5712.8112.8312.581,066,100
Jun 15, 202213.8814.0813.5613.8713.60933,900
Jun 14, 202214.1014.1913.6213.7813.51890,000
Jun 13, 202215.3215.3914.0414.0513.781,377,300
Jun 10, 202215.8815.9515.5915.6715.37645,200
Jun 09, 202215.7016.0515.6615.9815.67797,100
Jun 08, 202215.7015.7215.5615.6615.36370,900
Jun 07, 202215.5515.7515.4615.7515.45378,300
Jun 06, 202215.7715.8015.5815.6015.30468,300
Jun 03, 202215.8015.8815.6615.6815.38544,100
Jun 02, 202215.7115.8315.5315.8215.51528,800
Jun 01, 202215.5515.7315.3615.6715.37647,500
May 31, 202215.4215.5315.2915.4915.19601,000
May 27, 202215.3715.4915.2715.4515.15510,800
May 27, 20220.15 Dividend
May 26, 202215.3115.5415.2815.4414.99732,000
May 25, 202215.2915.4215.1415.2614.82662,100
May 24, 202215.2115.2814.9015.2814.84585,900
May 23, 202215.1315.3215.0215.2114.77578,400
May 20, 202215.0215.0914.7615.0014.57616,500
May 19, 202214.9515.1914.9314.9414.51584,900
May 18, 202215.4415.4414.9715.0414.61674,000
May 17, 202215.2415.4515.2415.4515.00648,300
May 16, 202215.1015.2314.9815.1014.66550,600
May 13, 202214.7415.1514.6815.0714.63848,900
May 12, 202214.9114.9114.2914.6114.19989,400
May 11, 202214.9315.2914.8714.9914.56591,300
May 10, 202215.0015.4614.7615.0114.581,065,300
May 09, 202215.6315.7514.8215.0314.601,350,500
May 06, 202216.0416.1815.7015.8615.401,190,400
May 05, 202216.8016.8516.4216.6516.171,008,600
May 04, 202216.6616.8816.5116.8616.371,217,000
May 03, 202215.9816.6715.9616.6416.16859,700
May 02, 202216.2816.4015.8215.9515.49968,400
Apr 29, 202216.2516.4416.1716.1915.721,182,100
Apr 28, 202216.2016.3116.0716.2415.77633,800
Apr 28, 20220.15 Dividend
Apr 27, 202216.2016.4616.1416.2415.63777,700
Apr 26, 202216.4016.5316.1016.1115.50788,400
Apr 25, 202216.5016.6016.1816.4815.86786,600
Apr 22, 202216.8016.8316.5716.5815.95811,800
Apr 21, 202216.8716.9816.7516.8116.17558,500
Apr 20, 202216.5416.9416.5416.8216.18819,600
Apr 19, 202217.0617.0716.3916.4515.831,468,100
Apr 18, 202217.1117.1516.9616.9716.33734,300
Apr 14, 202217.1217.2317.0117.1116.46489,300
Apr 13, 202216.9917.1216.9717.1216.47519,600
Apr 12, 202217.0117.0916.9516.9716.33790,500
Apr 11, 202217.0917.1816.9516.9716.33648,000
Apr 08, 202217.1017.2017.0117.0816.43550,900
Apr 07, 202217.3317.3817.0217.0816.43797,500
Apr 06, 202217.3917.4517.2817.3316.67647,000
Apr 05, 202217.6317.7317.3817.4116.75751,100
Apr 04, 202217.6817.7017.4217.6416.97625,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...