DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Fed's preferred inflation gauge shows further signs of cooling in October

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	13.03	13.07	12.99	13.02	13.02	284,976
Nov 29, 2023	13.00	13.18	12.99	13.02	13.02	697,000
Nov 29, 2023	0.15 Dividend
Nov 28, 2023	13.09	13.11	12.97	13.06	12.91	818,900
Nov 27, 2023	13.07	13.14	13.00	13.09	12.94	744,600
Nov 24, 2023	13.09	13.11	13.00	13.08	12.93	282,700
Nov 22, 2023	13.07	13.07	12.96	13.05	12.90	515,100
Nov 21, 2023	13.00	13.04	12.94	12.95	12.80	666,600
Nov 20, 2023	13.00	13.11	12.93	13.03	12.88	449,000
Nov 17, 2023	13.03	13.08	12.93	13.01	12.86	772,000
Nov 16, 2023	13.20	13.20	12.88	12.94	12.79	777,600
Nov 15, 2023	13.10	13.18	13.06	13.15	13.00	1,004,100
Nov 14, 2023	12.89	13.15	12.84	13.09	12.94	1,173,600
Nov 13, 2023	12.60	12.66	12.51	12.56	12.42	654,000
Nov 10, 2023	12.43	12.72	12.38	12.70	12.55	717,900
Nov 09, 2023	12.60	12.65	12.30	12.30	12.16	830,800
Nov 08, 2023	12.55	12.57	12.17	12.51	12.37	752,600
Nov 07, 2023	12.69	12.76	12.63	12.72	12.57	843,600
Nov 06, 2023	12.82	12.85	12.65	12.70	12.55	788,700
Nov 03, 2023	12.85	12.93	12.76	12.80	12.65	1,059,400
Nov 02, 2023	12.33	12.63	12.32	12.62	12.48	1,001,500
Nov 01, 2023	12.02	12.30	11.99	12.24	12.10	882,800
Oct 31, 2023	11.88	12.11	11.88	12.03	11.89	565,400
Oct 30, 2023	11.90	12.01	11.78	11.82	11.68	757,600
Oct 30, 2023	0.15 Dividend
Oct 27, 2023	12.06	12.18	11.89	12.01	11.72	994,900
Oct 26, 2023	11.83	12.13	11.83	12.00	11.71	995,700
Oct 25, 2023	12.04	12.09	11.75	11.78	11.50	1,086,800
Oct 24, 2023	12.10	12.21	11.99	12.11	11.82	1,314,500
Oct 23, 2023	12.18	12.28	11.97	12.08	11.79	2,111,000
Oct 20, 2023	12.37	12.43	12.23	12.23	11.94	826,100
Oct 19, 2023	12.57	12.62	12.33	12.35	12.06	922,100
Oct 18, 2023	12.73	12.78	12.48	12.48	12.18	557,500
Oct 17, 2023	12.75	12.87	12.71	12.79	12.49	603,200
Oct 16, 2023	12.61	12.83	12.58	12.82	12.51	629,100
Oct 13, 2023	12.78	12.80	12.49	12.57	12.27	440,000
Oct 12, 2023	12.82	12.86	12.60	12.70	12.40	597,500
Oct 11, 2023	12.70	12.83	12.68	12.82	12.51	605,200
Oct 10, 2023	12.63	12.74	12.60	12.66	12.36	572,300
Oct 09, 2023	12.26	12.63	12.26	12.63	12.33	855,500
Oct 06, 2023	12.17	12.41	12.17	12.35	12.06	880,500
Oct 05, 2023	12.00	12.28	11.97	12.27	11.98	801,500
Oct 04, 2023	12.00	12.07	11.77	12.04	11.75	918,500
Oct 03, 2023	12.24	12.25	11.90	12.01	11.72	1,004,200
Oct 02, 2023	12.48	12.50	12.15	12.30	12.01	1,054,600
Sept 29, 2023	12.39	12.60	12.33	12.47	12.17	711,800
Sept 28, 2023	12.22	12.36	12.19	12.30	12.01	823,000
Sept 28, 2023	0.15 Dividend
Sept 27, 2023	12.57	12.64	12.40	12.45	12.01	777,500
Sept 26, 2023	12.83	12.85	12.48	12.48	12.04	1,125,800
Sept 25, 2023	12.85	13.01	12.81	12.93	12.47	717,200
Sept 22, 2023	12.79	12.96	12.76	12.89	12.43	635,700
Sept 21, 2023	13.24	13.24	12.74	12.75	12.30	1,082,100
Sept 20, 2023	13.47	13.47	13.21	13.21	12.74	398,600
Sept 19, 2023	13.38	13.47	13.34	13.38	12.90	447,400
Sept 18, 2023	13.45	13.45	13.35	13.36	12.88	636,700
Sept 15, 2023	13.46	13.46	13.36	13.44	12.96	1,387,200
Sept 14, 2023	13.32	13.50	13.32	13.44	12.96	838,400
Sept 13, 2023	13.34	13.37	13.22	13.27	12.80	739,300
Sept 12, 2023	13.34	13.46	13.31	13.32	12.85	543,500
Sept 11, 2023	13.26	13.35	13.19	13.33	12.86	519,900
Sept 08, 2023	13.10	13.29	13.10	13.19	12.72	554,800
Sept 07, 2023	13.18	13.22	13.10	13.11	12.64	516,500
Sept 06, 2023	13.22	13.23	13.10	13.16	12.69	534,100
Sept 05, 2023	13.37	13.37	13.20	13.22	12.75	594,400
Sept 01, 2023	13.40	13.46	13.35	13.37	12.89	480,800
Aug 31, 2023	13.36	13.41	13.33	13.37	12.89	608,600
Aug 30, 2023	13.32	13.39	13.18	13.35	12.87	577,100
Aug 30, 2023	0.15 Dividend
Aug 29, 2023	13.32	13.48	13.25	13.48	12.86	689,900
Aug 28, 2023	13.10	13.34	13.10	13.32	12.70	697,700
Aug 25, 2023	13.05	13.14	12.93	13.05	12.45	550,200
Aug 24, 2023	12.93	13.11	12.93	12.95	12.35	560,900
Aug 23, 2023	12.85	13.01	12.81	13.00	12.40	683,900
Aug 22, 2023	12.85	12.93	12.78	12.81	12.22	397,800
Aug 21, 2023	12.90	12.91	12.75	12.79	12.20	571,800
Aug 18, 2023	12.74	12.91	12.68	12.85	12.25	891,600
Aug 17, 2023	13.00	13.10	12.82	12.85	12.25	596,400
Aug 16, 2023	13.10	13.19	12.95	12.97	12.37	723,300
Aug 15, 2023	13.14	13.16	13.01	13.10	12.49	522,900
Aug 14, 2023	13.28	13.28	13.12	13.20	12.59	580,700
Aug 11, 2023	13.19	13.29	13.19	13.29	12.67	361,700
Aug 10, 2023	13.30	13.40	13.17	13.26	12.65	620,500
Aug 09, 2023	13.30	13.40	13.23	13.30	12.68	553,700
Aug 08, 2023	13.30	13.36	13.08	13.30	12.68	796,800
Aug 07, 2023	13.35	13.44	13.28	13.37	12.75	577,500
Aug 04, 2023	13.15	13.40	13.12	13.31	12.69	587,700
Aug 03, 2023	13.39	13.39	13.07	13.08	12.47	1,047,800
Aug 02, 2023	13.46	13.50	13.34	13.39	12.77	681,600
Aug 01, 2023	13.49	13.60	13.41	13.52	12.89	688,200
Jul 31, 2023	13.69	13.69	13.46	13.52	12.89	718,600
Jul 28, 2023	13.62	13.69	13.47	13.67	13.04	769,500
Jul 28, 2023	0.15 Dividend
Jul 27, 2023	14.02	14.05	13.67	13.68	12.90	1,198,200
Jul 26, 2023	13.89	14.00	13.88	13.99	13.20	1,030,200
Jul 25, 2023	13.90	13.98	13.73	13.89	13.10	1,094,000
Jul 24, 2023	14.06	14.12	13.84	13.86	13.07	1,172,300
Jul 21, 2023	14.15	14.19	14.03	14.06	13.26	568,500
Jul 20, 2023	14.09	14.13	14.00	14.06	13.26	676,500
Jul 19, 2023	14.03	14.21	13.99	14.07	13.27	460,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,184.28+68.08(+0.34%)

S&P 5004,542.62-7.96(-0.17%)

DOW35,710.56+280.14(+0.79%)

CAD/USD0.7368+0.0008(+0.11%)

CRUDE OIL76.48-1.38(-1.77%)

Bitcoin CAD51,297.98+6.50(+0.01%)

DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Ellington Financial Inc. (EFC)

S&P/TSX
20,184.28
+68.08(+0.34%)

S&P 500
4,542.62
-7.96(-0.17%)

DOW
35,710.56
+280.14(+0.79%)

CAD/USD
0.7368
+0.0008(+0.11%)

CRUDE OIL
76.48
-1.38(-1.77%)

Bitcoin CAD
51,297.98
+6.50(+0.01%)