Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ellington Financial Inc. (1EL.F)

Compare
10.28
+0.01
+(0.10%)
As of 7:55:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.4010.4010.0110.2810.28200
Apr 10, 202511.0911.0910.1910.2710.27-
Apr 9, 202510.1511.0710.0711.0711.07-
Apr 8, 202510.8911.1010.5510.5510.5510
Apr 7, 202510.8011.1510.6110.7510.75335
Apr 4, 202511.7011.7011.1011.3011.30-
Apr 3, 202511.6011.9011.6011.8011.80-
Apr 2, 202512.2012.2012.0012.1012.10-
Apr 1, 202512.2012.3012.2012.2012.20-
Mar 31, 2025 0.11 Dividend
Mar 31, 202512.1012.2012.1012.2012.20-
Mar 28, 202512.3012.3012.1012.2012.07-
Mar 27, 202512.3012.3012.3012.3012.17-
Mar 26, 202512.3012.3012.2012.3012.17-
Mar 25, 202512.4012.5012.3012.3012.171,150
Mar 24, 202512.2012.4012.2012.4012.27-
Mar 21, 202512.3012.3012.1012.1011.971,297
Mar 20, 202512.3012.4012.3012.3012.17-
Mar 19, 202512.2012.4012.2012.3012.17610
Mar 18, 202512.3012.3012.2012.2012.07-
Mar 17, 202512.3012.4012.3012.3012.17350
Mar 14, 202512.0012.3012.0012.3012.17650
Mar 13, 202512.1012.2012.0012.0011.87-
Mar 12, 202511.9012.1011.9012.0011.87-
Mar 11, 202512.2012.2011.9011.9011.77-
Mar 10, 202512.5012.5012.2012.2012.07-
Mar 7, 202512.4012.6012.4012.5012.37-
Mar 6, 202512.6012.6012.4012.4012.27-
Mar 5, 202512.8012.8012.5012.6012.477
Mar 4, 202513.2013.2012.8012.8012.66-
Mar 3, 202513.6013.6013.2013.2013.06-
Feb 28, 2025 0.11 Dividend
Feb 28, 202512.7013.8012.7013.8013.65-
Feb 27, 202512.7012.8012.7012.7012.44-
Feb 26, 202512.6012.7012.6012.7012.44-
Feb 25, 202512.5012.6012.5012.6012.3425
Feb 24, 202512.5012.6012.5012.5012.2420
Feb 21, 202512.5012.6012.4012.5012.24-
Feb 20, 202512.5012.5012.4012.4012.14-
Feb 19, 202512.5012.5012.5012.5012.2415
Feb 18, 202512.5012.5012.4012.5012.24-
Feb 17, 202512.3012.5012.3012.5012.24-
Feb 14, 202512.3012.3012.2012.3012.04-
Feb 13, 202512.1012.3012.1012.3012.04-
Feb 12, 202512.2012.2012.1012.1011.85-
Feb 11, 202512.2012.3012.2012.2011.9550
Feb 10, 202512.3012.3012.2012.3012.04-
Feb 7, 202512.2012.2012.1012.2011.95-
Feb 6, 202512.1012.2012.1012.2011.95-
Feb 5, 202512.1012.1012.1012.1011.85-
Feb 4, 202512.1012.2012.0012.1011.85200
Feb 3, 202512.0012.1012.0012.1011.85-
Jan 31, 2025 0.11 Dividend
Jan 31, 202511.9012.1011.9012.1011.85-
Jan 30, 202512.0012.1012.0012.0011.62-
Jan 29, 202512.1012.1011.9011.9011.53-
Jan 28, 202512.0012.1012.0012.1011.72-
Jan 27, 202512.2012.3011.9012.0011.62292
Jan 24, 202511.9011.9011.8011.8011.43-
Jan 23, 202511.9012.0011.9011.9011.53-
Jan 22, 202512.0012.0011.9011.9011.53-
Jan 21, 202512.0012.1011.9012.1011.72-
Jan 20, 202512.1012.1012.0012.0011.62-
Jan 17, 202512.1012.2012.1012.2011.82-
Jan 16, 202512.0012.1012.0012.1011.721,000
Jan 15, 202511.8012.0011.8011.9011.53750
Jan 14, 202511.8011.8011.8011.8011.43-
Jan 13, 202511.5011.8011.5011.8011.43-
Jan 10, 202511.8011.8011.6011.8011.4399
Jan 9, 202511.7011.8011.7011.8011.43-
Jan 8, 202511.8011.8011.7011.7011.33-
Jan 7, 202511.7011.8011.7011.8011.43-
Jan 6, 202512.0012.0011.7011.7011.332,000
Jan 3, 202511.8012.0011.8011.9011.53-
Jan 2, 2025 0.11 Dividend
Jan 2, 202511.5011.8011.5011.8011.43-
Dec 30, 202411.6011.6011.6011.6011.11-
Dec 27, 202411.7011.7011.6011.6011.11132
Dec 23, 202411.6011.6011.5011.6011.11-
Dec 20, 202411.6011.7011.5011.6011.11-
Dec 19, 202411.7011.7011.6011.6011.11-
Dec 18, 202411.6011.8011.6011.6011.11-
Dec 17, 202411.8011.8011.7011.7011.21-
Dec 16, 202411.7011.8011.7011.8011.30-
Dec 13, 202411.7011.7011.7011.7011.21-
Dec 12, 202411.6011.8011.6011.7011.21-
Dec 11, 202411.7011.7011.7011.7011.21-
Dec 10, 202411.6011.7011.6011.7011.21-
Dec 9, 202411.6011.6011.6011.6011.11-
Dec 6, 202411.5011.6011.5011.6011.1192
Dec 5, 202411.6011.6011.4011.5011.012
Dec 4, 202411.7011.7011.6011.6011.11-
Dec 3, 202411.7011.7011.6011.6011.11-
Dec 2, 202411.7011.8011.7011.7011.21-
Nov 29, 2024 0.11 Dividend
Nov 29, 202411.6011.6011.5011.6011.11-
Nov 28, 202411.8011.8011.6011.6010.99-
Nov 27, 202411.8011.8011.6011.6010.99-
Nov 26, 202411.9011.9011.6011.6010.99-
Nov 25, 202412.0012.0011.8011.8011.17140
Nov 22, 202411.8011.9011.8011.9011.27-
Nov 21, 202411.6011.7011.5011.7011.08-
Nov 20, 202411.7011.7011.4011.5010.89-
Nov 19, 202411.5011.5011.4011.5010.89-
Nov 18, 202411.6011.6011.4011.4010.80-
Nov 15, 202411.4011.4011.4011.4010.80-
Nov 14, 202411.5011.5011.3011.4010.80-
Nov 13, 202411.5011.5011.4011.4010.80-
Nov 12, 202411.6011.6011.4011.4010.80-
Nov 11, 202411.5011.6011.4011.5010.89-
Nov 8, 202411.5011.8011.4011.4010.8050
Nov 7, 202411.2011.4011.2011.3010.70-
Nov 6, 202411.3011.3010.8011.0010.42-
Nov 5, 202410.9010.9010.7010.8010.23-
Nov 4, 202410.9010.9010.8010.8010.23-
Nov 1, 202411.1011.1010.7010.7010.13-
Oct 31, 2024 0.11 Dividend
Oct 31, 202411.4011.4010.9010.9010.32-
Oct 30, 202411.5011.5011.2011.2010.48-
Oct 29, 202411.5011.5011.3011.4010.67-
Oct 28, 202411.6011.6011.4011.4010.67-
Oct 25, 202411.7011.7011.5011.5010.76-
Oct 24, 202411.6011.7011.5011.6010.86350
Oct 23, 202411.6011.6011.5011.5010.76-
Oct 22, 202411.6011.6011.5011.5010.7610
Oct 21, 202411.7011.7011.5011.6010.86-
Oct 18, 202411.7011.7011.6011.6010.86-
Oct 17, 202411.7011.7011.5011.6010.86-
Oct 16, 202411.3011.6011.3011.6010.86-
Oct 15, 202411.5011.5011.4011.4010.67-
Oct 14, 202411.3011.3011.2011.3010.58-
Oct 11, 202411.3011.5011.2011.2010.4890
Oct 10, 202411.3011.3011.1011.2010.48-
Oct 9, 202411.3011.3011.2011.2010.48-
Oct 8, 202411.2011.2011.1011.2010.48-
Oct 7, 202411.3011.3011.1011.1010.39-
Oct 4, 202411.3011.3011.2011.2010.48-
Oct 3, 202411.4011.4011.2011.2010.48450
Oct 2, 202411.3011.3011.2011.3010.58-
Oct 1, 202411.5011.5011.2011.2010.48-
Sep 30, 2024 0.11 Dividend
Sep 30, 202411.5011.5011.4011.4010.67-
Sep 27, 202411.6011.6011.5011.5010.64-
Sep 26, 202411.6011.6011.5011.5010.64-
Sep 25, 202411.6011.7011.5011.5010.641,000
Sep 24, 202411.7011.7011.6011.6010.74-
Sep 23, 202411.7011.7011.6011.6010.74-
Sep 20, 202411.8011.8011.6011.6010.74-
Sep 19, 202411.8011.9011.7011.7010.83100
Sep 18, 202411.9011.9011.6011.7010.83-
Sep 17, 202411.9011.9011.8011.8010.92-
Sep 16, 202411.9011.9011.8011.8010.92-
Sep 13, 202411.9011.9011.8011.8010.92-
Sep 12, 202411.9011.9011.8011.8010.92-
Sep 11, 202411.6011.7011.6011.7010.83-
Sep 10, 202411.8012.1011.7011.8010.9299
Sep 9, 202411.7011.7011.6011.7010.83-
Sep 6, 202411.8011.8011.6011.6010.74-
Sep 5, 202411.7011.7011.6011.6010.74-
Sep 4, 202411.8011.8011.6011.6010.74-
Sep 3, 202411.9011.9011.6011.8010.92-
Sep 2, 202411.7011.8011.7011.8010.92-
Aug 30, 2024 0.11 Dividend
Aug 30, 202411.8011.8011.6011.7010.83-
Aug 29, 202411.8011.8011.8011.8010.80-
Aug 28, 202411.8011.8011.7011.7010.71-
Aug 27, 202411.8011.8011.6011.6010.62-
Aug 26, 202411.9011.9011.7011.7010.71-
Aug 23, 202411.9011.9011.8011.8010.80-
Aug 22, 202411.8011.8011.7011.7010.71-
Aug 21, 202411.8011.8011.6011.7010.71-
Aug 20, 202411.8011.8011.6011.6010.62-
Aug 19, 202411.8011.8011.7011.7010.71-
Aug 16, 202411.8011.8011.6011.7010.7120
Aug 15, 202411.7011.7011.6011.6010.62-
Aug 14, 202411.6011.6011.4011.5010.53-
Aug 13, 202411.5011.5011.4011.5010.53-
Aug 12, 202411.7011.7011.3011.4010.43-
Aug 9, 202411.7011.7011.5011.6010.62-
Aug 8, 202411.4011.6011.4011.5010.53-
Aug 7, 202411.3011.4011.3011.3010.34-
Aug 6, 202411.1011.1010.9011.0010.07-
Aug 5, 202411.2011.2010.7010.809.88-
Aug 2, 202411.6011.8011.2011.3010.34500
Aug 1, 202411.7011.9011.5011.5010.531,200
Jul 31, 2024 0.11 Dividend
Jul 31, 202411.8011.8011.6011.6010.62-
Jul 30, 202411.9011.9011.8011.8010.68-
Jul 29, 202411.9011.9011.7011.7010.59-
Jul 26, 202411.9011.9011.6011.7010.59-
Jul 25, 202411.7011.7011.6011.6010.50-
Jul 24, 202412.0012.0011.6011.6010.50-
Jul 23, 202412.0012.0011.9011.9010.77-
Jul 22, 202411.9011.9011.8011.9010.77-
Jul 19, 202411.9011.9011.8011.8010.68-
Jul 18, 202411.9011.9011.8011.8010.68-
Jul 17, 202411.9011.9011.8011.8010.68-
Jul 16, 202411.9011.9011.8011.8010.68-
Jul 15, 202411.9011.9011.7011.7010.59-
Jul 12, 202411.8011.8011.7011.7010.59-
Jul 11, 202411.6011.7011.5011.7010.59-
Jul 10, 202411.3011.5011.3011.5010.41-
Jul 9, 202411.3011.5011.2011.2010.14500
Jul 8, 202411.2011.2011.1011.2010.1450
Jul 5, 202411.2011.2011.0011.1010.05-
Jul 4, 202411.1011.1011.1011.1010.05-
Jul 3, 202411.3011.3011.1011.1010.05-
Jul 2, 202411.0011.1010.9011.1010.05-
Jul 1, 202411.2011.2010.8010.909.87-
Jun 28, 2024 0.11 Dividend
Jun 28, 202411.2011.2011.1011.1010.05-
Jun 27, 202411.4011.4011.1011.2010.02-
Jun 26, 202411.3011.3011.2011.3010.11160
Jun 25, 202411.4011.4011.2011.2010.02-
Jun 24, 202411.3011.3011.2011.2010.02-
Jun 21, 202411.3011.3011.2011.2010.02-
Jun 20, 202411.3011.3011.1011.2010.02-
Jun 19, 202411.2011.2011.2011.2010.02-
Jun 18, 202411.3011.3011.2011.2010.02-
Jun 17, 202411.2011.2011.1011.2010.02-
Jun 14, 202411.2011.3011.1011.109.93286
Jun 13, 202411.1011.1011.1011.109.93-
Jun 12, 202411.0011.1011.0011.009.84-
Jun 11, 202411.0011.0010.9010.909.75-
Jun 10, 202411.0011.0010.9010.909.75-
Jun 7, 202411.0011.0010.9010.909.75-
Jun 6, 202411.1011.1010.9010.909.75-
Jun 5, 202411.0011.0010.9011.009.84-
Jun 4, 202411.2011.2010.9010.909.75-
Jun 3, 202411.1011.1011.0011.009.84-
May 31, 2024 0.11 Dividend
May 31, 202411.1011.1011.0011.009.84-
May 30, 202410.9011.1010.9011.109.8150
May 29, 202411.0011.0010.8010.909.64-
May 28, 202411.2011.2010.9010.909.64-
May 27, 202411.0011.3010.8010.809.55270
May 24, 202410.9010.9010.8010.909.64-
May 23, 202411.1011.1010.8010.809.55245
May 22, 202411.0011.0011.0011.009.73-
May 21, 202411.0011.0010.9010.909.64-
May 20, 202411.0011.1010.9011.009.73-
May 17, 202410.9011.0010.9011.009.733,350
May 16, 202410.9011.0010.9011.009.73-
May 15, 202410.8010.9010.8010.909.64-
May 14, 202410.7011.1010.7010.909.641,000
May 13, 202410.8010.9010.7010.709.46-
May 10, 202410.8010.9010.8010.909.64-
May 9, 202410.7010.8010.7010.809.55-
May 8, 202410.6010.8010.6010.809.55-
May 7, 202410.7010.8010.7010.709.46-
May 6, 202410.6010.7010.6010.709.46-
May 3, 202410.7010.7010.7010.709.46-
May 2, 202410.6010.7010.6010.709.46-
Apr 30, 202410.6010.6010.5010.609.37-
Apr 29, 2024 0.11 Dividend
Apr 29, 202410.7010.7010.6010.609.37-
Apr 26, 202410.6010.8010.6010.809.43-
Apr 25, 202410.6010.7010.6010.709.35-
Apr 24, 202410.7010.7010.6010.609.26-
Apr 23, 202410.6010.7010.6010.709.35-
Apr 22, 202410.5010.6010.5010.609.26-
Apr 19, 202410.4010.6010.4010.509.17-
Apr 18, 202410.2010.4010.2010.409.08-
Apr 17, 202410.2010.3010.2010.309.00-
Apr 16, 202410.2010.3010.2010.208.91-
Apr 15, 202410.3010.4010.2010.208.91-
Apr 12, 202410.3010.5010.3010.409.08-
Apr 11, 202410.2010.4010.2010.409.08-

Related Tickers

AGNC.MX AGNC Investment Corp.
179.01
+7.84%
 
4OQ1.F AGNC Investment Corp.
7.24
+0.36%
 
AGNCO AGNC Investment Corp.
24.14
-0.62%
 
ARR ARMOUR Residential REIT, Inc.
14.07
-0.53%
 
AGNC AGNC Investment Corp.
8.20
+0.99%