Canada markets close in 2 hours 21 minutes

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.02-0.00 (-0.00%)
As of 01:39PM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202313.0313.0712.9913.0213.02284,976
Nov 29, 202313.0013.1812.9913.0213.02697,000
Nov 29, 20230.15 Dividend
Nov 28, 202313.0913.1112.9713.0612.91818,900
Nov 27, 202313.0713.1413.0013.0912.94744,600
Nov 24, 202313.0913.1113.0013.0812.93282,700
Nov 22, 202313.0713.0712.9613.0512.90515,100
Nov 21, 202313.0013.0412.9412.9512.80666,600
Nov 20, 202313.0013.1112.9313.0312.88449,000
Nov 17, 202313.0313.0812.9313.0112.86772,000
Nov 16, 202313.2013.2012.8812.9412.79777,600
Nov 15, 202313.1013.1813.0613.1513.001,004,100
Nov 14, 202312.8913.1512.8413.0912.941,173,600
Nov 13, 202312.6012.6612.5112.5612.42654,000
Nov 10, 202312.4312.7212.3812.7012.55717,900
Nov 09, 202312.6012.6512.3012.3012.16830,800
Nov 08, 202312.5512.5712.1712.5112.37752,600
Nov 07, 202312.6912.7612.6312.7212.57843,600
Nov 06, 202312.8212.8512.6512.7012.55788,700
Nov 03, 202312.8512.9312.7612.8012.651,059,400
Nov 02, 202312.3312.6312.3212.6212.481,001,500
Nov 01, 202312.0212.3011.9912.2412.10882,800
Oct 31, 202311.8812.1111.8812.0311.89565,400
Oct 30, 202311.9012.0111.7811.8211.68757,600
Oct 30, 20230.15 Dividend
Oct 27, 202312.0612.1811.8912.0111.72994,900
Oct 26, 202311.8312.1311.8312.0011.71995,700
Oct 25, 202312.0412.0911.7511.7811.501,086,800
Oct 24, 202312.1012.2111.9912.1111.821,314,500
Oct 23, 202312.1812.2811.9712.0811.792,111,000
Oct 20, 202312.3712.4312.2312.2311.94826,100
Oct 19, 202312.5712.6212.3312.3512.06922,100
Oct 18, 202312.7312.7812.4812.4812.18557,500
Oct 17, 202312.7512.8712.7112.7912.49603,200
Oct 16, 202312.6112.8312.5812.8212.51629,100
Oct 13, 202312.7812.8012.4912.5712.27440,000
Oct 12, 202312.8212.8612.6012.7012.40597,500
Oct 11, 202312.7012.8312.6812.8212.51605,200
Oct 10, 202312.6312.7412.6012.6612.36572,300
Oct 09, 202312.2612.6312.2612.6312.33855,500
Oct 06, 202312.1712.4112.1712.3512.06880,500
Oct 05, 202312.0012.2811.9712.2711.98801,500
Oct 04, 202312.0012.0711.7712.0411.75918,500
Oct 03, 202312.2412.2511.9012.0111.721,004,200
Oct 02, 202312.4812.5012.1512.3012.011,054,600
Sept 29, 202312.3912.6012.3312.4712.17711,800
Sept 28, 202312.2212.3612.1912.3012.01823,000
Sept 28, 20230.15 Dividend
Sept 27, 202312.5712.6412.4012.4512.01777,500
Sept 26, 202312.8312.8512.4812.4812.041,125,800
Sept 25, 202312.8513.0112.8112.9312.47717,200
Sept 22, 202312.7912.9612.7612.8912.43635,700
Sept 21, 202313.2413.2412.7412.7512.301,082,100
Sept 20, 202313.4713.4713.2113.2112.74398,600
Sept 19, 202313.3813.4713.3413.3812.90447,400
Sept 18, 202313.4513.4513.3513.3612.88636,700
Sept 15, 202313.4613.4613.3613.4412.961,387,200
Sept 14, 202313.3213.5013.3213.4412.96838,400
Sept 13, 202313.3413.3713.2213.2712.80739,300
Sept 12, 202313.3413.4613.3113.3212.85543,500
Sept 11, 202313.2613.3513.1913.3312.86519,900
Sept 08, 202313.1013.2913.1013.1912.72554,800
Sept 07, 202313.1813.2213.1013.1112.64516,500
Sept 06, 202313.2213.2313.1013.1612.69534,100
Sept 05, 202313.3713.3713.2013.2212.75594,400
Sept 01, 202313.4013.4613.3513.3712.89480,800
Aug 31, 202313.3613.4113.3313.3712.89608,600
Aug 30, 202313.3213.3913.1813.3512.87577,100
Aug 30, 20230.15 Dividend
Aug 29, 202313.3213.4813.2513.4812.86689,900
Aug 28, 202313.1013.3413.1013.3212.70697,700
Aug 25, 202313.0513.1412.9313.0512.45550,200
Aug 24, 202312.9313.1112.9312.9512.35560,900
Aug 23, 202312.8513.0112.8113.0012.40683,900
Aug 22, 202312.8512.9312.7812.8112.22397,800
Aug 21, 202312.9012.9112.7512.7912.20571,800
Aug 18, 202312.7412.9112.6812.8512.25891,600
Aug 17, 202313.0013.1012.8212.8512.25596,400
Aug 16, 202313.1013.1912.9512.9712.37723,300
Aug 15, 202313.1413.1613.0113.1012.49522,900
Aug 14, 202313.2813.2813.1213.2012.59580,700
Aug 11, 202313.1913.2913.1913.2912.67361,700
Aug 10, 202313.3013.4013.1713.2612.65620,500
Aug 09, 202313.3013.4013.2313.3012.68553,700
Aug 08, 202313.3013.3613.0813.3012.68796,800
Aug 07, 202313.3513.4413.2813.3712.75577,500
Aug 04, 202313.1513.4013.1213.3112.69587,700
Aug 03, 202313.3913.3913.0713.0812.471,047,800
Aug 02, 202313.4613.5013.3413.3912.77681,600
Aug 01, 202313.4913.6013.4113.5212.89688,200
Jul 31, 202313.6913.6913.4613.5212.89718,600
Jul 28, 202313.6213.6913.4713.6713.04769,500
Jul 28, 20230.15 Dividend
Jul 27, 202314.0214.0513.6713.6812.901,198,200
Jul 26, 202313.8914.0013.8813.9913.201,030,200
Jul 25, 202313.9013.9813.7313.8913.101,094,000
Jul 24, 202314.0614.1213.8413.8613.071,172,300
Jul 21, 202314.1514.1914.0314.0613.26568,500
Jul 20, 202314.0914.1314.0014.0613.26676,500
Jul 19, 202314.0314.2113.9914.0713.27460,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...