Canada markets closed

Ellington Financial Inc. (EFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.05+0.05 (+0.42%)
At close: 04:00PM EDT
12.10 +0.05 (+0.41%)
After hours: 07:20PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202312.1612.1611.9012.0512.05720,900
Mar 29, 202312.0812.1612.0012.1512.15722,700
Mar 28, 202311.7411.9211.7111.9211.92759,700
Mar 27, 202311.7811.9311.6411.7711.771,020,800
Mar 24, 202311.0211.5910.9411.5911.59952,500
Mar 23, 202311.3311.5611.0511.1311.131,214,200
Mar 22, 202311.7011.9011.2111.2111.211,764,000
Mar 21, 202311.2611.3811.2411.3511.35980,800
Mar 20, 202310.8411.1410.8311.0411.041,542,700
Mar 17, 202311.3511.4210.8210.8310.833,532,100
Mar 16, 202311.3111.5911.0811.4611.461,241,900
Mar 15, 202311.2811.4211.0411.3411.341,340,700
Mar 14, 202311.5211.9411.5011.5711.571,594,400
Mar 13, 202311.2511.6110.9511.2911.291,641,800
Mar 10, 202311.8711.9811.3711.5011.501,264,700
Mar 09, 202312.4012.4812.0012.0012.00718,700
Mar 08, 202312.6312.6312.2912.3912.39564,200
Mar 07, 202312.8012.9112.5812.6112.61528,100
Mar 06, 202312.9513.0012.7712.8012.80655,500
Mar 03, 202312.8512.9112.7612.8312.83588,500
Mar 02, 202312.6512.7812.5712.7712.77660,200
Mar 01, 202312.8812.8812.6212.6812.68721,400
Feb 28, 202312.8612.9412.8012.8712.87730,000
Feb 27, 202313.0513.0612.7412.8312.83907,700
Feb 27, 20230.15 Dividend
Feb 24, 202313.3413.3712.9613.1312.98924,100
Feb 23, 202313.4813.5113.3113.3413.19594,700
Feb 22, 202313.2813.4513.2813.4013.25675,800
Feb 21, 202313.5913.6213.2013.2813.131,046,100
Feb 17, 202313.7413.7413.5113.7013.54765,100
Feb 16, 202313.5613.7613.5113.7313.57522,300
Feb 15, 202313.5513.7113.5013.7013.54547,100
Feb 14, 202313.7013.7213.5013.5813.42692,700
Feb 13, 202313.6513.7313.6113.7213.56668,100
Feb 10, 202313.4013.6313.3913.6213.46508,700
Feb 09, 202313.8213.8913.2813.4113.261,435,800
Feb 08, 202313.9013.9513.6613.7813.62618,600
Feb 07, 202313.6213.8913.5313.8913.73876,300
Feb 06, 202313.8513.8913.6113.6213.46632,200
Feb 03, 202314.0314.0413.8413.9113.751,233,100
Feb 02, 202314.2714.4214.0214.0513.891,728,300
Feb 01, 202313.7014.2513.6414.1413.981,129,000
Jan 31, 202313.5413.7613.5313.7313.57761,400
Jan 30, 202313.6513.6713.4513.4913.34885,400
Jan 30, 20230.15 Dividend
Jan 27, 202313.7613.8913.7213.8513.541,768,900
Jan 26, 202313.8313.8713.6713.7513.45828,100
Jan 25, 202313.7513.7813.6713.7413.44748,500
Jan 24, 202313.8814.0013.7813.8213.51548,200
Jan 23, 202313.8013.8913.7613.8413.53696,700
Jan 20, 202313.7013.7213.5913.7013.40607,100
Jan 19, 202313.5813.7013.5313.6613.36610,800
Jan 18, 202313.7313.7513.5813.6313.33448,200
Jan 17, 202313.7013.7613.5913.6413.34566,500
Jan 13, 202313.5013.6613.4713.6413.34954,700
Jan 12, 202313.5513.6213.4913.5513.25653,800
Jan 11, 202313.3013.5613.2513.5213.22491,700
Jan 10, 202313.0313.2112.9413.2112.92647,200
Jan 09, 202312.9313.1112.9212.9612.67510,500
Jan 06, 202313.0113.0912.9212.9712.68500,700
Jan 05, 202312.8412.9612.7712.9012.61420,600
Jan 04, 202312.7512.9912.7212.9412.65739,100
Jan 03, 202312.4812.7612.4512.5712.29444,000
Dec 30, 202212.3712.4712.2712.3712.10750,400
Dec 29, 202212.3912.6512.2712.5512.27826,900
Dec 29, 20220.15 Dividend
Dec 28, 202212.9012.9612.3612.3711.95820,400
Dec 27, 202212.9913.0112.8612.8812.44551,500
Dec 23, 202212.8012.9812.8012.9712.53417,900
Dec 22, 202212.8712.9812.7412.8912.45769,000
Dec 21, 202212.9213.1512.9212.9712.53582,000
Dec 20, 202213.0713.1012.6512.7712.34865,300
Dec 19, 202212.8413.2512.8013.1512.70680,000
Dec 16, 202213.3413.3412.7912.8112.372,593,900
Dec 15, 202213.3913.5013.3213.4012.94757,900
Dec 14, 202213.7213.7413.4613.5313.071,404,700
Dec 13, 202213.8213.9413.5913.7313.261,233,300
Dec 12, 202213.5613.6013.4713.5413.08587,100
Dec 09, 202213.5113.6413.4513.5913.13697,600
Dec 08, 202213.4013.6013.4013.5713.11714,700
Dec 07, 202213.2013.4513.1413.3912.93302,200
Dec 06, 202213.3113.3913.1213.1812.73398,600
Dec 05, 202213.6213.6713.3513.3512.90542,600
Dec 02, 202213.7513.7813.4313.7713.30898,100
Dec 01, 202213.7014.1213.7013.8813.41892,900
Nov 30, 202213.4913.6813.2513.6413.181,186,500
Nov 29, 202213.7013.7013.4213.5513.09741,800
Nov 29, 20220.15 Dividend
Nov 28, 202214.0614.1013.7513.7613.15758,500
Nov 25, 202214.0114.0713.9214.0413.41542,100
Nov 23, 202213.9114.0213.8513.9513.33653,100
Nov 22, 202213.9614.0513.8213.9913.37661,800
Nov 21, 202213.8013.9613.7313.9113.29786,900
Nov 18, 202214.0414.0413.6813.7913.181,325,800
Nov 17, 202213.8913.8913.6813.8113.20682,100
Nov 16, 202214.2714.2713.8914.1213.49492,500
Nov 15, 202214.5214.6114.0814.3413.70725,500
Nov 14, 202214.5114.6114.2314.3313.69653,200
Nov 11, 202214.3314.6214.1114.5713.92511,100
Nov 10, 202214.0014.4014.0014.3913.75597,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...