Advertisement
U.S. Markets closed

Ellington Financial Inc. (EFC-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.39-0.06 (-0.24%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202425.3925.3925.3925.3925.39531
Nov 06, 202425.7625.7625.4525.4525.45685
Nov 05, 202425.4325.4325.4325.4325.43428
Nov 04, 202425.5025.5025.5025.5025.50635
Nov 01, 202425.5925.5925.5925.5925.59367
Oct 31, 202425.5025.6925.3125.6925.691,834
Oct 30, 202425.7025.7225.4825.4825.48678
Oct 29, 202425.2925.5025.2925.5025.50470
Oct 28, 202425.2525.2525.1525.1525.15459
Oct 25, 202425.1125.5025.1125.5025.50737
Oct 24, 202425.3225.6025.3225.4525.451,907
Oct 23, 202425.3025.3225.1125.3225.322,924
Oct 22, 202425.2225.4025.2225.3225.321,613
Oct 21, 2024------
Oct 18, 202425.3025.3625.3025.3625.36375
Oct 17, 202425.3025.3025.1725.2725.271,279
Oct 16, 202425.4025.5725.3025.3025.302,252
Oct 15, 202425.4025.4025.3025.3625.361,797
Oct 14, 2024------
Oct 11, 202425.4525.4925.4525.4925.49385
Oct 10, 202425.6925.7125.3025.3025.301,610
Oct 09, 202425.5525.5525.3825.3825.38435
Oct 08, 2024------
Oct 07, 202425.1525.1925.1525.1925.191,499
Oct 04, 202425.1025.1025.1025.1025.10117
Oct 03, 202424.9524.9624.9524.9624.961,722
Oct 02, 202425.5425.5424.9124.9124.91961
Oct 01, 202425.5125.6825.3625.5025.504,726
Sep 30, 202425.1025.1025.1025.1025.103,568
Sep 27, 202426.0026.0025.6925.7325.733,086
Sep 26, 202425.7525.7525.7525.7525.75208
Sep 25, 202425.7125.7125.5325.5325.531,196
Sep 24, 202425.6525.6525.6525.6525.651,269
Sep 23, 202425.5025.5825.5025.5825.581,367
Sep 20, 2024------
Sep 19, 2024------
Sep 18, 202425.5025.5025.3425.4225.422,545
Sep 17, 202425.4525.4525.3525.4125.411,529
Sep 16, 202425.4925.6125.4925.5925.592,471
Sep 13, 202425.4625.4625.4525.4625.46571
Sep 12, 202425.3325.3325.3325.3325.33466
Sep 11, 202425.4925.4925.4925.4925.49117
Sep 10, 202425.4125.5125.2325.5125.513,302
Sep 09, 202425.3325.6125.3325.5525.552,689
Sep 06, 202425.6025.6025.4325.4425.44809
Sep 05, 202425.5125.6325.4925.5025.502,213
Sep 04, 202425.4625.4625.3525.4025.401,729
Sep 03, 202425.5525.6525.4025.4625.468,918
Aug 30, 202425.0025.7525.0025.5925.5957,413
Aug 29, 2024------
Aug 28, 202424.9124.9624.9124.9424.941,396
Aug 27, 202424.9624.9624.8924.8924.89520
Aug 26, 202424.8024.9424.8024.9424.941,699
Aug 23, 202424.8124.8124.8124.8124.81709
Aug 22, 202424.7324.7524.7324.7524.752,829
Aug 21, 202424.7524.7524.6824.7524.751,498
Aug 20, 202424.7124.7124.7124.7124.71527
Aug 19, 202424.6524.6624.4124.6624.663,200
Aug 16, 202424.6224.7024.3724.6124.611,891
Aug 15, 2024------
Aug 14, 202424.5524.5524.3524.3524.357,039
Aug 13, 202424.5024.6024.5024.6024.601,974
Aug 12, 202424.3524.6524.3524.5924.594,247
Aug 09, 202424.4424.5224.3524.3524.35898
Aug 08, 202424.8124.8124.6724.6724.672,865
Aug 07, 202424.6024.8324.5324.8324.83831
Aug 06, 202424.1024.5024.1024.3524.352,943
Aug 05, 202424.4724.6024.3524.6024.601,932
Aug 02, 202424.7524.8024.7524.8024.801,523
Aug 01, 202424.7724.8624.7724.8624.86811
Jul 31, 202424.6724.7024.4824.4824.4810,430
Jul 30, 202424.8024.8024.5524.6024.60709
Jul 29, 202424.5724.6224.5524.6224.62824
Jul 26, 2024------
Jul 25, 202424.6124.6524.5124.5124.513,392
Jul 24, 202424.8024.8024.7524.7524.751,062
Jul 23, 202424.8024.8024.8024.8024.80307
Jul 22, 2024------
Jul 19, 202424.6724.6724.6124.6424.642,907
Jul 18, 202424.8324.8324.7524.7524.75666
Jul 17, 2024------
Jul 16, 202424.6124.9624.6124.8524.853,996
Jul 15, 202424.6124.6824.6124.6824.683,141
Jul 12, 202424.6524.6524.6524.6524.65729
Jul 11, 202424.7224.7224.5524.6124.615,048
Jul 10, 202424.5524.7024.5524.7024.70970
Jul 09, 202424.7324.8024.5124.6924.69855
Jul 08, 2024------
Jul 05, 2024------
Jul 03, 202424.3524.5324.3524.5024.501,861
Jul 02, 202424.3224.3524.1924.3524.352,015
Jul 01, 202424.2524.2524.2524.2524.25613
Jun 28, 202424.3124.3124.1124.1124.113,257
Jun 27, 202424.8024.8024.8024.8024.80245
Jun 26, 202424.8024.8024.7824.8024.801,894
Jun 25, 202424.9924.9924.8324.9724.971,449
Jun 24, 202424.9324.9724.9324.9724.97233
Jun 21, 202424.9724.9724.9724.9724.97102
Jun 20, 202424.8124.9024.8124.9024.90758
Jun 18, 202424.5024.8024.5024.7724.774,113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...