STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Fed officials to meet Dec. 13-14; FOMC seen hiking interest rate by 50 basis points

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.56

+0.16

(+1.23%)

As of 03:05PM EST. Market open.

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	13.40	13.60	13.41	13.56	13.56	428,158
Dec 07, 2022	13.20	13.45	13.14	13.39	13.39	302,200
Dec 06, 2022	13.31	13.39	13.12	13.18	13.18	398,600
Dec 05, 2022	13.62	13.67	13.35	13.35	13.35	542,600
Dec 02, 2022	13.75	13.78	13.43	13.77	13.77	898,100
Dec 01, 2022	13.70	14.12	13.70	13.88	13.88	892,900
Nov 30, 2022	13.49	13.68	13.25	13.64	13.64	1,186,500
Nov 29, 2022	13.70	13.70	13.42	13.55	13.55	741,800
Nov 28, 2022	14.06	14.10	13.75	13.76	13.76	758,500
Nov 25, 2022	14.01	14.07	13.92	14.04	14.04	542,100
Nov 23, 2022	13.91	14.02	13.85	13.95	13.95	653,100
Nov 22, 2022	13.96	14.05	13.82	13.99	13.99	661,800
Nov 21, 2022	13.80	13.96	13.73	13.91	13.91	786,900
Nov 18, 2022	14.04	14.04	13.68	13.79	13.79	1,325,800
Nov 17, 2022	13.89	13.89	13.68	13.81	13.81	682,100
Nov 16, 2022	14.27	14.27	13.89	14.12	14.12	492,500
Nov 15, 2022	14.52	14.61	14.08	14.34	14.34	725,500
Nov 14, 2022	14.51	14.61	14.23	14.33	14.33	653,200
Nov 11, 2022	14.33	14.62	14.11	14.57	14.57	511,100
Nov 10, 2022	14.00	14.40	14.00	14.39	14.39	597,900
Nov 09, 2022	13.66	13.94	13.54	13.66	13.66	530,600
Nov 08, 2022	13.50	13.96	13.34	13.64	13.64	744,200
Nov 07, 2022	13.35	13.44	13.17	13.40	13.40	489,400
Nov 04, 2022	12.98	13.28	12.92	13.22	13.22	554,300
Nov 03, 2022	12.61	12.78	12.31	12.76	12.76	664,400
Nov 02, 2022	13.14	13.22	12.71	12.71	12.71	572,500
Nov 01, 2022	13.70	13.74	12.92	13.11	13.11	1,000,500
Oct 31, 2022	13.28	13.55	13.16	13.38	13.38	581,300
Oct 28, 2022	13.00	13.38	12.97	13.33	13.33	560,000
Oct 27, 2022	13.20	13.45	13.07	13.15	13.15	902,700
Oct 26, 2022	12.85	13.16	12.78	13.00	13.00	814,700
Oct 25, 2022	12.37	12.75	12.23	12.70	12.70	985,200
Oct 24, 2022	12.44	12.51	12.14	12.33	12.33	564,300
Oct 21, 2022	12.38	12.41	12.07	12.30	12.30	550,000
Oct 20, 2022	12.28	12.44	12.14	12.26	12.26	800,600
Oct 19, 2022	12.12	12.32	11.92	12.21	12.21	638,000
Oct 18, 2022	12.18	12.39	11.99	12.16	12.16	740,500
Oct 17, 2022	12.00	12.14	11.77	11.96	11.96	775,700
Oct 14, 2022	12.04	12.14	11.73	11.74	11.74	516,800
Oct 13, 2022	11.34	11.94	11.22	11.91	11.91	761,900
Oct 12, 2022	11.65	11.73	11.19	11.66	11.66	688,500
Oct 11, 2022	11.12	11.81	10.92	11.70	11.70	1,044,400
Oct 10, 2022	11.64	11.67	11.05	11.11	11.11	578,800
Oct 07, 2022	11.58	11.87	11.45	11.57	11.57	819,300
Oct 06, 2022	12.10	12.22	11.60	11.70	11.70	894,100
Oct 05, 2022	12.29	12.29	11.62	12.09	12.09	843,800
Oct 04, 2022	11.71	12.54	11.70	12.54	12.54	1,303,500
Oct 03, 2022	11.46	11.60	10.81	11.48	11.48	985,600
Sept 30, 2022	11.54	11.85	11.36	11.37	11.37	764,500
Sept 29, 2022	12.30	12.30	11.28	11.54	11.54	977,400
Sept 28, 2022	12.34	12.90	12.21	12.48	12.48	761,000
Sept 27, 2022	12.31	12.48	12.06	12.18	12.18	872,300
Sept 26, 2022	13.16	13.20	12.01	12.15	12.15	1,117,400
Sept 23, 2022	13.63	13.67	13.03	13.28	13.28	850,000
Sept 22, 2022	14.10	14.10	13.75	13.81	13.81	515,500
Sept 21, 2022	14.31	14.38	14.09	14.09	14.09	301,500
Sept 20, 2022	14.33	14.33	14.14	14.24	14.24	232,700
Sept 19, 2022	14.36	14.51	14.29	14.42	14.42	338,500
Sept 16, 2022	14.15	14.48	14.03	14.48	14.48	658,700
Sept 15, 2022	14.43	14.57	14.22	14.23	14.23	473,400
Sept 14, 2022	14.53	14.55	14.38	14.52	14.52	323,600
Sept 13, 2022	14.74	14.79	14.41	14.52	14.52	534,800
Sept 12, 2022	14.95	14.98	14.80	14.94	14.94	281,700
Sept 09, 2022	14.55	14.81	14.44	14.80	14.80	353,300
Sept 08, 2022	14.30	14.50	14.15	14.44	14.44	402,900
Sept 07, 2022	14.15	14.34	14.01	14.33	14.33	402,200
Sept 06, 2022	14.22	14.30	14.05	14.14	14.14	506,600
Sept 02, 2022	14.32	14.42	14.11	14.15	14.15	398,700
Sept 01, 2022	14.59	14.60	14.01	14.16	14.16	881,800
Aug 31, 2022	14.66	14.90	14.58	14.68	14.68	488,500
Aug 30, 2022	15.10	15.15	14.61	14.62	14.62	529,300
Aug 29, 2022	15.26	15.41	15.18	15.21	15.21	687,400
Aug 26, 2022	15.44	15.50	15.25	15.32	15.32	401,500
Aug 25, 2022	15.35	15.54	15.28	15.42	15.42	443,400
Aug 24, 2022	15.29	15.35	15.24	15.27	15.27	351,900
Aug 23, 2022	15.14	15.36	15.13	15.27	15.27	485,300
Aug 22, 2022	15.38	15.41	15.05	15.10	15.10	572,800
Aug 19, 2022	15.55	15.57	15.46	15.52	15.52	629,900
Aug 18, 2022	15.64	15.66	15.57	15.61	15.61	266,700
Aug 17, 2022	15.60	15.67	15.47	15.62	15.62	378,700
Aug 16, 2022	15.66	15.75	15.60	15.72	15.72	425,100
Aug 15, 2022	15.65	15.68	15.56	15.66	15.66	387,800
Aug 12, 2022	15.65	15.72	15.64	15.68	15.68	463,300
Aug 11, 2022	15.75	15.85	15.61	15.62	15.62	388,900
Aug 10, 2022	15.88	15.93	15.67	15.69	15.69	557,900
Aug 09, 2022	15.77	15.77	15.61	15.75	15.75	400,800
Aug 08, 2022	15.64	15.90	15.64	15.77	15.77	472,500
Aug 05, 2022	15.86	15.87	15.50	15.63	15.63	487,000
Aug 04, 2022	15.93	15.97	15.72	15.78	15.78	448,000
Aug 03, 2022	16.00	16.09	15.91	15.93	15.93	330,000
Aug 02, 2022	16.12	16.14	15.87	15.88	15.88	400,700
Aug 01, 2022	16.05	16.30	15.93	16.20	16.20	583,300
Jul 29, 2022	16.22	16.38	16.04	16.05	16.05	708,100
Jul 28, 2022	15.96	16.20	15.90	16.20	16.20	764,100
Jul 27, 2022	15.82	16.18	15.78	16.12	16.12	794,900
Jul 26, 2022	15.62	15.85	15.62	15.75	15.75	427,500
Jul 25, 2022	15.66	15.80	15.55	15.75	15.75	540,900
Jul 22, 2022	15.80	15.89	15.44	15.65	15.65	846,100
Jul 21, 2022	15.58	15.83	15.30	15.77	15.77	648,000
Jul 20, 2022	15.44	15.65	15.30	15.56	15.56	505,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,967.42-5.80(-0.03%)

S&P 5003,952.24+18.32(+0.47%)

DOW33,662.56+64.64(+0.19%)

CAD/USD0.7363+0.0037(+0.4999%)

CRUDE OIL71.66-0.35(-0.49%)

BTC-CAD23,437.80+475.97(+2.07%)

STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Ellington Financial Inc. (EFC)

S&P/TSX
19,967.42
-5.80(-0.03%)

S&P 500
3,952.24
+18.32(+0.47%)

DOW
33,662.56
+64.64(+0.19%)

CAD/USD
0.7363
+0.0037(+0.4999%)

CRUDE OIL
71.66
-0.35(-0.49%)

BTC-CAD
23,437.80
+475.97(+2.07%)