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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	12.16	12.16	11.90	12.05	12.05	720,900
Mar 29, 2023	12.08	12.16	12.00	12.15	12.15	722,700
Mar 28, 2023	11.74	11.92	11.71	11.92	11.92	759,700
Mar 27, 2023	11.78	11.93	11.64	11.77	11.77	1,020,800
Mar 24, 2023	11.02	11.59	10.94	11.59	11.59	952,500
Mar 23, 2023	11.33	11.56	11.05	11.13	11.13	1,214,200
Mar 22, 2023	11.70	11.90	11.21	11.21	11.21	1,764,000
Mar 21, 2023	11.26	11.38	11.24	11.35	11.35	980,800
Mar 20, 2023	10.84	11.14	10.83	11.04	11.04	1,542,700
Mar 17, 2023	11.35	11.42	10.82	10.83	10.83	3,532,100
Mar 16, 2023	11.31	11.59	11.08	11.46	11.46	1,241,900
Mar 15, 2023	11.28	11.42	11.04	11.34	11.34	1,340,700
Mar 14, 2023	11.52	11.94	11.50	11.57	11.57	1,594,400
Mar 13, 2023	11.25	11.61	10.95	11.29	11.29	1,641,800
Mar 10, 2023	11.87	11.98	11.37	11.50	11.50	1,264,700
Mar 09, 2023	12.40	12.48	12.00	12.00	12.00	718,700
Mar 08, 2023	12.63	12.63	12.29	12.39	12.39	564,200
Mar 07, 2023	12.80	12.91	12.58	12.61	12.61	528,100
Mar 06, 2023	12.95	13.00	12.77	12.80	12.80	655,500
Mar 03, 2023	12.85	12.91	12.76	12.83	12.83	588,500
Mar 02, 2023	12.65	12.78	12.57	12.77	12.77	660,200
Mar 01, 2023	12.88	12.88	12.62	12.68	12.68	721,400
Feb 28, 2023	12.86	12.94	12.80	12.87	12.87	730,000
Feb 27, 2023	13.05	13.06	12.74	12.83	12.83	907,700
Feb 27, 2023	0.15 Dividend
Feb 24, 2023	13.34	13.37	12.96	13.13	12.98	924,100
Feb 23, 2023	13.48	13.51	13.31	13.34	13.19	594,700
Feb 22, 2023	13.28	13.45	13.28	13.40	13.25	675,800
Feb 21, 2023	13.59	13.62	13.20	13.28	13.13	1,046,100
Feb 17, 2023	13.74	13.74	13.51	13.70	13.54	765,100
Feb 16, 2023	13.56	13.76	13.51	13.73	13.57	522,300
Feb 15, 2023	13.55	13.71	13.50	13.70	13.54	547,100
Feb 14, 2023	13.70	13.72	13.50	13.58	13.42	692,700
Feb 13, 2023	13.65	13.73	13.61	13.72	13.56	668,100
Feb 10, 2023	13.40	13.63	13.39	13.62	13.46	508,700
Feb 09, 2023	13.82	13.89	13.28	13.41	13.26	1,435,800
Feb 08, 2023	13.90	13.95	13.66	13.78	13.62	618,600
Feb 07, 2023	13.62	13.89	13.53	13.89	13.73	876,300
Feb 06, 2023	13.85	13.89	13.61	13.62	13.46	632,200
Feb 03, 2023	14.03	14.04	13.84	13.91	13.75	1,233,100
Feb 02, 2023	14.27	14.42	14.02	14.05	13.89	1,728,300
Feb 01, 2023	13.70	14.25	13.64	14.14	13.98	1,129,000
Jan 31, 2023	13.54	13.76	13.53	13.73	13.57	761,400
Jan 30, 2023	13.65	13.67	13.45	13.49	13.34	885,400
Jan 30, 2023	0.15 Dividend
Jan 27, 2023	13.76	13.89	13.72	13.85	13.54	1,768,900
Jan 26, 2023	13.83	13.87	13.67	13.75	13.45	828,100
Jan 25, 2023	13.75	13.78	13.67	13.74	13.44	748,500
Jan 24, 2023	13.88	14.00	13.78	13.82	13.51	548,200
Jan 23, 2023	13.80	13.89	13.76	13.84	13.53	696,700
Jan 20, 2023	13.70	13.72	13.59	13.70	13.40	607,100
Jan 19, 2023	13.58	13.70	13.53	13.66	13.36	610,800
Jan 18, 2023	13.73	13.75	13.58	13.63	13.33	448,200
Jan 17, 2023	13.70	13.76	13.59	13.64	13.34	566,500
Jan 13, 2023	13.50	13.66	13.47	13.64	13.34	954,700
Jan 12, 2023	13.55	13.62	13.49	13.55	13.25	653,800
Jan 11, 2023	13.30	13.56	13.25	13.52	13.22	491,700
Jan 10, 2023	13.03	13.21	12.94	13.21	12.92	647,200
Jan 09, 2023	12.93	13.11	12.92	12.96	12.67	510,500
Jan 06, 2023	13.01	13.09	12.92	12.97	12.68	500,700
Jan 05, 2023	12.84	12.96	12.77	12.90	12.61	420,600
Jan 04, 2023	12.75	12.99	12.72	12.94	12.65	739,100
Jan 03, 2023	12.48	12.76	12.45	12.57	12.29	444,000
Dec 30, 2022	12.37	12.47	12.27	12.37	12.10	750,400
Dec 29, 2022	12.39	12.65	12.27	12.55	12.27	826,900
Dec 29, 2022	0.15 Dividend
Dec 28, 2022	12.90	12.96	12.36	12.37	11.95	820,400
Dec 27, 2022	12.99	13.01	12.86	12.88	12.44	551,500
Dec 23, 2022	12.80	12.98	12.80	12.97	12.53	417,900
Dec 22, 2022	12.87	12.98	12.74	12.89	12.45	769,000
Dec 21, 2022	12.92	13.15	12.92	12.97	12.53	582,000
Dec 20, 2022	13.07	13.10	12.65	12.77	12.34	865,300
Dec 19, 2022	12.84	13.25	12.80	13.15	12.70	680,000
Dec 16, 2022	13.34	13.34	12.79	12.81	12.37	2,593,900
Dec 15, 2022	13.39	13.50	13.32	13.40	12.94	757,900
Dec 14, 2022	13.72	13.74	13.46	13.53	13.07	1,404,700
Dec 13, 2022	13.82	13.94	13.59	13.73	13.26	1,233,300
Dec 12, 2022	13.56	13.60	13.47	13.54	13.08	587,100
Dec 09, 2022	13.51	13.64	13.45	13.59	13.13	697,600
Dec 08, 2022	13.40	13.60	13.40	13.57	13.11	714,700
Dec 07, 2022	13.20	13.45	13.14	13.39	12.93	302,200
Dec 06, 2022	13.31	13.39	13.12	13.18	12.73	398,600
Dec 05, 2022	13.62	13.67	13.35	13.35	12.90	542,600
Dec 02, 2022	13.75	13.78	13.43	13.77	13.30	898,100
Dec 01, 2022	13.70	14.12	13.70	13.88	13.41	892,900
Nov 30, 2022	13.49	13.68	13.25	13.64	13.18	1,186,500
Nov 29, 2022	13.70	13.70	13.42	13.55	13.09	741,800
Nov 29, 2022	0.15 Dividend
Nov 28, 2022	14.06	14.10	13.75	13.76	13.15	758,500
Nov 25, 2022	14.01	14.07	13.92	14.04	13.41	542,100
Nov 23, 2022	13.91	14.02	13.85	13.95	13.33	653,100
Nov 22, 2022	13.96	14.05	13.82	13.99	13.37	661,800
Nov 21, 2022	13.80	13.96	13.73	13.91	13.29	786,900
Nov 18, 2022	14.04	14.04	13.68	13.79	13.18	1,325,800
Nov 17, 2022	13.89	13.89	13.68	13.81	13.20	682,100
Nov 16, 2022	14.27	14.27	13.89	14.12	13.49	492,500
Nov 15, 2022	14.52	14.61	14.08	14.34	13.70	725,500
Nov 14, 2022	14.51	14.61	14.23	14.33	13.69	653,200
Nov 11, 2022	14.33	14.62	14.11	14.57	13.92	511,100
Nov 10, 2022	14.00	14.40	14.00	14.39	13.75	597,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL74.46+0.09(+0.12%)

Bitcoin CAD38,289.49+59.27(+0.16%)

Ellington Financial Inc. (EFC)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
74.46
+0.09(+0.12%)

Bitcoin CAD
38,289.49
+59.27(+0.16%)