Canada Markets close in 55 mins

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202213.4013.6013.4113.5613.56428,158
Dec 07, 202213.2013.4513.1413.3913.39302,200
Dec 06, 202213.3113.3913.1213.1813.18398,600
Dec 05, 202213.6213.6713.3513.3513.35542,600
Dec 02, 202213.7513.7813.4313.7713.77898,100
Dec 01, 202213.7014.1213.7013.8813.88892,900
Nov 30, 202213.4913.6813.2513.6413.641,186,500
Nov 29, 202213.7013.7013.4213.5513.55741,800
Nov 28, 202214.0614.1013.7513.7613.76758,500
Nov 25, 202214.0114.0713.9214.0414.04542,100
Nov 23, 202213.9114.0213.8513.9513.95653,100
Nov 22, 202213.9614.0513.8213.9913.99661,800
Nov 21, 202213.8013.9613.7313.9113.91786,900
Nov 18, 202214.0414.0413.6813.7913.791,325,800
Nov 17, 202213.8913.8913.6813.8113.81682,100
Nov 16, 202214.2714.2713.8914.1214.12492,500
Nov 15, 202214.5214.6114.0814.3414.34725,500
Nov 14, 202214.5114.6114.2314.3314.33653,200
Nov 11, 202214.3314.6214.1114.5714.57511,100
Nov 10, 202214.0014.4014.0014.3914.39597,900
Nov 09, 202213.6613.9413.5413.6613.66530,600
Nov 08, 202213.5013.9613.3413.6413.64744,200
Nov 07, 202213.3513.4413.1713.4013.40489,400
Nov 04, 202212.9813.2812.9213.2213.22554,300
Nov 03, 202212.6112.7812.3112.7612.76664,400
Nov 02, 202213.1413.2212.7112.7112.71572,500
Nov 01, 202213.7013.7412.9213.1113.111,000,500
Oct 31, 202213.2813.5513.1613.3813.38581,300
Oct 28, 202213.0013.3812.9713.3313.33560,000
Oct 27, 202213.2013.4513.0713.1513.15902,700
Oct 26, 202212.8513.1612.7813.0013.00814,700
Oct 25, 202212.3712.7512.2312.7012.70985,200
Oct 24, 202212.4412.5112.1412.3312.33564,300
Oct 21, 202212.3812.4112.0712.3012.30550,000
Oct 20, 202212.2812.4412.1412.2612.26800,600
Oct 19, 202212.1212.3211.9212.2112.21638,000
Oct 18, 202212.1812.3911.9912.1612.16740,500
Oct 17, 202212.0012.1411.7711.9611.96775,700
Oct 14, 202212.0412.1411.7311.7411.74516,800
Oct 13, 202211.3411.9411.2211.9111.91761,900
Oct 12, 202211.6511.7311.1911.6611.66688,500
Oct 11, 202211.1211.8110.9211.7011.701,044,400
Oct 10, 202211.6411.6711.0511.1111.11578,800
Oct 07, 202211.5811.8711.4511.5711.57819,300
Oct 06, 202212.1012.2211.6011.7011.70894,100
Oct 05, 202212.2912.2911.6212.0912.09843,800
Oct 04, 202211.7112.5411.7012.5412.541,303,500
Oct 03, 202211.4611.6010.8111.4811.48985,600
Sept 30, 202211.5411.8511.3611.3711.37764,500
Sept 29, 202212.3012.3011.2811.5411.54977,400
Sept 28, 202212.3412.9012.2112.4812.48761,000
Sept 27, 202212.3112.4812.0612.1812.18872,300
Sept 26, 202213.1613.2012.0112.1512.151,117,400
Sept 23, 202213.6313.6713.0313.2813.28850,000
Sept 22, 202214.1014.1013.7513.8113.81515,500
Sept 21, 202214.3114.3814.0914.0914.09301,500
Sept 20, 202214.3314.3314.1414.2414.24232,700
Sept 19, 202214.3614.5114.2914.4214.42338,500
Sept 16, 202214.1514.4814.0314.4814.48658,700
Sept 15, 202214.4314.5714.2214.2314.23473,400
Sept 14, 202214.5314.5514.3814.5214.52323,600
Sept 13, 202214.7414.7914.4114.5214.52534,800
Sept 12, 202214.9514.9814.8014.9414.94281,700
Sept 09, 202214.5514.8114.4414.8014.80353,300
Sept 08, 202214.3014.5014.1514.4414.44402,900
Sept 07, 202214.1514.3414.0114.3314.33402,200
Sept 06, 202214.2214.3014.0514.1414.14506,600
Sept 02, 202214.3214.4214.1114.1514.15398,700
Sept 01, 202214.5914.6014.0114.1614.16881,800
Aug 31, 202214.6614.9014.5814.6814.68488,500
Aug 30, 202215.1015.1514.6114.6214.62529,300
Aug 29, 202215.2615.4115.1815.2115.21687,400
Aug 26, 202215.4415.5015.2515.3215.32401,500
Aug 25, 202215.3515.5415.2815.4215.42443,400
Aug 24, 202215.2915.3515.2415.2715.27351,900
Aug 23, 202215.1415.3615.1315.2715.27485,300
Aug 22, 202215.3815.4115.0515.1015.10572,800
Aug 19, 202215.5515.5715.4615.5215.52629,900
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 27, 202215.8216.1815.7816.1216.12794,900
Jul 26, 202215.6215.8515.6215.7515.75427,500
Jul 25, 202215.6615.8015.5515.7515.75540,900
Jul 22, 202215.8015.8915.4415.6515.65846,100
Jul 21, 202215.5815.8315.3015.7715.77648,000
Jul 20, 202215.4415.6515.3015.5615.56505,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...