NYSE - Nasdaq Real Time Price USD

Ellington Financial Inc. (EFC)

Compare
12.67
+0.05
+(0.40%)
As of 3:50:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202512.6212.7212.6212.6712.67550,520
Jan 27, 202512.5212.6712.4912.6212.621,310,800
Jan 24, 202512.4512.6012.4112.5212.52533,400
Jan 23, 202512.4812.5212.4312.4512.45634,600
Jan 22, 202512.6112.6212.4712.4812.48649,800
Jan 21, 202512.5812.6312.5112.6112.61677,700
Jan 17, 202512.5512.5812.4712.5512.55723,200
Jan 16, 202512.3312.5012.3312.4812.481,145,000
Jan 15, 202512.3612.3812.2312.3012.30738,100
Jan 14, 202512.1412.2412.1012.2112.21713,200
Jan 13, 202512.0512.1111.9212.1012.10919,500
Jan 10, 202512.0812.1311.9112.0812.08949,300
Jan 8, 202512.1612.2212.0812.1412.14735,500
Jan 7, 202512.2312.3112.1112.2412.24911,900
Jan 6, 202512.3412.3812.2312.2412.24874,800
Jan 3, 202512.1612.3812.1612.3412.341,158,900
Jan 2, 202512.1512.1912.0712.1612.16723,400
Dec 31, 2024 0.13 Dividend
Dec 31, 202412.0512.1712.0112.1212.121,214,500
Dec 30, 202412.1512.1611.9912.0811.95809,900
Dec 27, 202412.2312.3212.1312.1812.05845,100
Dec 26, 202412.2512.2712.1612.2412.11655,200
Dec 24, 202412.1712.2712.1312.2712.14516,900
Dec 23, 202412.1512.1712.0412.1412.01753,600
Dec 20, 202411.9912.2911.9412.1312.004,998,800
Dec 19, 202412.1012.2212.0412.0511.92931,000
Dec 18, 202412.3212.4011.9411.9611.831,128,600
Dec 17, 202412.4012.4712.2412.2812.15831,500
Dec 16, 202412.3212.4912.2912.4312.301,280,000
Dec 13, 202412.3212.3512.2512.3512.22712,200
Dec 12, 202412.3312.3912.3112.3412.21533,800
Dec 11, 202412.3612.3812.2612.3312.20477,600
Dec 10, 202412.2612.3512.2212.3312.20612,400
Dec 9, 202412.2712.3312.2412.2712.14572,400
Dec 6, 202412.1412.2912.1412.2712.14624,600
Dec 5, 202412.2012.2412.1412.1612.03673,800
Dec 4, 202412.3212.3312.2012.2012.07591,100
Dec 3, 202412.3812.4512.2412.2912.16753,200
Dec 2, 202412.3712.4312.2512.3712.241,121,600
Nov 29, 2024 0.13 Dividend
Nov 29, 202412.4112.4412.3512.3612.23411,200
Nov 27, 202412.4012.5812.4012.4712.21636,000
Nov 26, 202412.4712.4712.3212.3712.111,212,600
Nov 25, 202412.5912.6312.4712.4812.221,127,000
Nov 22, 202412.4512.5512.4512.5212.26756,500
Nov 21, 202412.2812.4312.2612.4012.14536,600
Nov 20, 202412.3812.3812.2012.2912.03534,700
Nov 19, 202412.2412.3812.2012.3712.11763,900
Nov 18, 202412.2012.3412.1212.2612.00616,300
Nov 15, 202412.2112.2412.1212.2011.94666,300
Nov 14, 202412.2912.3012.0912.1811.92751,500
Nov 13, 202412.3112.3612.1812.2111.95703,500
Nov 12, 202412.3312.3812.1612.2712.01750,800
Nov 11, 202412.5112.5512.3212.3912.13643,700
Nov 8, 202412.4612.6912.3912.4212.161,282,800
Nov 7, 202412.4112.5512.3012.4312.171,169,000
Nov 6, 202412.2212.3011.7812.0411.791,461,900
Nov 5, 202411.9211.9711.8511.9511.70789,500
Nov 4, 202411.9712.0511.9111.9211.67831,600
Nov 1, 202412.1512.2411.9411.9511.701,078,300
Oct 31, 2024 0.13 Dividend
Oct 31, 202412.3012.3212.0912.0911.84818,100
Oct 30, 202412.5512.6012.4512.4512.06732,000
Oct 29, 202412.5012.5412.3112.5012.11920,000
Oct 28, 202412.6012.6112.5012.5112.12697,600
Oct 25, 202412.7512.7912.5512.5712.18885,100
Oct 24, 202412.6512.7012.5712.6912.29634,500
Oct 23, 202412.6012.6312.4612.6012.21629,600
Oct 22, 202412.6412.6512.5512.6112.22908,100
Oct 21, 202412.8412.8612.6312.6512.25831,600
Oct 18, 202412.7612.8112.7112.8112.41647,300
Oct 17, 202412.7912.8112.6712.7412.34603,300
Oct 16, 202412.6412.8212.6412.8112.41702,800
Oct 15, 202412.5512.6112.5512.5812.19681,500
Oct 14, 202412.4512.5412.4112.5212.13668,400
Oct 11, 202412.4412.5012.4412.4812.09483,900
Oct 10, 202412.4012.4512.3612.4412.05650,700
Oct 9, 202412.4612.5112.4112.4212.03826,900
Oct 8, 202412.4412.4612.3712.4412.05697,000
Oct 7, 202412.4912.4912.3112.3711.98703,300
Oct 4, 202412.5812.6112.4112.4612.07881,200
Oct 3, 202412.5812.5912.4612.5012.11962,700
Oct 2, 202412.5512.6612.4712.6012.21718,900
Oct 1, 202412.9212.9412.5312.5812.191,184,900
Sep 30, 2024 0.13 Dividend
Sep 30, 202412.9012.9612.8312.8912.49781,300
Sep 27, 202413.0413.1012.9913.0212.491,019,000
Sep 26, 202413.0113.0712.9512.9812.45770,200
Sep 25, 202413.0913.1012.9412.9612.43873,500
Sep 24, 202413.0713.1413.0613.1112.57763,000
Sep 23, 202413.1413.1613.0313.0312.50828,300
Sep 20, 202413.1813.2313.1013.1112.571,979,200
Sep 19, 202413.2713.3313.1313.2512.711,134,200
Sep 18, 202413.2213.2913.1013.1512.611,202,900
Sep 17, 202413.3713.4013.2113.2412.701,023,200
Sep 16, 202413.2913.3413.2613.3312.78878,300
Sep 13, 202413.3113.3113.1913.3012.761,055,500
Sep 12, 202413.1513.2513.1013.2312.69767,700
Sep 11, 202413.1113.1512.9313.1312.59654,400
Sep 10, 202413.1313.2113.0713.2012.66685,500
Sep 9, 202413.0713.1212.9313.0812.54661,900
Sep 6, 202413.1013.1812.9813.0312.50526,700
Sep 5, 202413.0613.1913.0513.1312.59557,000
Sep 4, 202413.1013.1712.9812.9912.46749,400
Sep 3, 202413.0713.1613.0113.1412.60756,900
Aug 30, 2024 0.13 Dividend
Aug 30, 202413.1613.1613.0013.1512.61751,600
Aug 29, 202413.2613.2713.1613.2212.551,130,000
Aug 28, 202413.2013.2613.1313.2112.54672,000
Aug 27, 202413.1713.2513.1413.1912.53760,600
Aug 26, 202413.4413.4613.1713.1912.531,273,100
Aug 23, 202413.2713.4213.2513.3812.711,006,800
Aug 22, 202413.2013.2613.1713.2212.55597,000
Aug 21, 202413.1613.2013.0813.1712.51665,800
Aug 20, 202413.1113.2013.0713.1312.47711,200
Aug 19, 202413.0613.1613.0413.1612.50897,000
Aug 16, 202412.9513.0912.9513.0612.40687,000
Aug 15, 202412.9413.0412.8712.9412.29705,900
Aug 14, 202412.8212.9112.7612.8712.22671,200
Aug 13, 202412.6112.8412.6012.7712.13508,000
Aug 12, 202412.7712.7712.4712.6011.961,011,100
Aug 9, 202412.8412.9112.7112.8312.18749,700
Aug 8, 202412.6612.8312.6012.8112.161,012,200
Aug 7, 202412.5712.6912.4112.5711.941,451,200
Aug 6, 202412.0512.3212.0112.1811.57913,100
Aug 5, 202412.1412.3011.8212.0411.431,560,100
Aug 2, 202412.3912.5612.3712.4911.861,148,600
Aug 1, 202412.7112.7712.4912.6512.011,176,600
Jul 31, 2024 0.13 Dividend
Jul 31, 202412.8112.8912.6912.6912.051,103,500
Jul 30, 202412.8912.9912.8412.9712.191,017,700
Jul 29, 202412.9713.0412.7712.8212.051,036,100
Jul 26, 202412.9112.9112.7212.8912.12997,000
Jul 25, 202412.7912.9612.7012.7111.951,056,100
Jul 24, 202413.0413.0612.6812.6811.921,693,000
Jul 23, 202413.0513.1713.0313.1212.331,333,400
Jul 22, 202413.0613.1412.9613.1012.321,000,300
Jul 19, 202413.0013.1012.9613.0212.24931,800
Jul 18, 202413.0813.1712.8812.9912.211,159,000
Jul 17, 202413.0013.1813.0013.1012.321,454,100
Jul 16, 202413.0313.1212.9613.0812.301,592,500
Jul 15, 202413.0313.0512.8912.9612.181,605,300
Jul 12, 202412.9413.0712.9312.9712.191,792,000
Jul 11, 202412.7412.8812.6612.8712.10985,100
Jul 10, 202412.3212.5912.3212.5911.841,028,800
Jul 9, 202412.2812.3512.2212.3111.57572,600
Jul 8, 202412.1912.3312.1612.2911.55911,300
Jul 5, 202412.1012.1812.0612.1711.44495,700
Jul 3, 202412.1612.1812.0812.1511.42444,200
Jul 2, 202411.9012.1611.9012.1511.42947,300
Jul 1, 202412.0812.1311.7611.8711.161,027,900
Jun 28, 2024 0.13 Dividend
Jun 28, 202412.0712.1212.0012.0811.362,033,600
Jun 27, 202412.2512.3011.9912.1311.281,137,300
Jun 26, 202412.1012.2012.0812.1811.33619,400
Jun 25, 202412.2012.2412.1112.1411.29692,800
Jun 24, 202412.1612.2712.1512.2011.35767,200
Jun 21, 202412.1712.1812.0812.1211.272,015,800
Jun 20, 202412.1212.1512.0412.1311.281,169,100
Jun 18, 202412.1712.2212.1412.1811.33678,100
Jun 17, 202412.0512.1912.0412.1711.32689,700
Jun 14, 202412.0012.1312.0012.0611.22484,500
Jun 13, 202412.0812.1412.0812.1111.26510,300
Jun 12, 202412.1212.1912.0712.0911.24978,200
Jun 11, 202411.8311.9311.8211.8511.02619,300
Jun 10, 202411.8911.9911.8211.9211.09714,500
Jun 7, 202411.9511.9811.8911.9311.09640,200
Jun 6, 202412.1112.1311.9912.0211.18568,400
Jun 5, 202412.0312.1711.9712.1611.31641,000
Jun 4, 202412.1312.1411.9912.0111.17968,400
Jun 3, 202412.2012.2212.0812.1511.30997,900
May 31, 2024 0.13 Dividend
May 31, 202412.0912.1412.0412.1211.27903,600
May 30, 202411.9412.2011.9312.1611.19942,700
May 29, 202411.9511.9711.8411.9210.97845,300
May 28, 202412.0312.0811.9812.0211.06711,800
May 24, 202411.8512.0111.8112.0111.05626,000
May 23, 202412.0612.0911.7911.8410.89898,000
May 22, 202412.0512.1512.0112.0511.09970,900
May 21, 202412.1512.1712.0312.0511.09703,100
May 20, 202412.1612.2512.0612.1111.141,207,000
May 17, 202412.1012.1512.0512.1511.18694,700
May 16, 202412.0912.1112.0512.0911.12534,500
May 15, 202412.0012.0911.9812.0711.11815,900
May 14, 202411.8711.9411.8411.9210.97797,900
May 13, 202411.9011.9311.7411.7510.81639,500
May 10, 202411.8511.9111.8411.9010.95698,500
May 9, 202411.8011.8511.7811.8310.88852,300
May 8, 202411.5511.7911.5111.7510.811,413,300
May 7, 202411.7511.8011.6111.6210.69620,400
May 6, 202411.7311.7911.6511.7110.77765,800
May 3, 202411.7511.8111.6511.6610.73621,300
May 2, 202411.6911.7111.5311.6510.72596,500
May 1, 202411.4511.7411.4311.6110.68725,300
Apr 30, 202411.4811.5211.4011.4410.53580,000
Apr 29, 2024 0.13 Dividend
Apr 29, 202411.6111.6911.5111.5610.64656,300
Apr 26, 202411.6011.7511.5511.7110.65903,700
Apr 25, 202411.5011.6211.4411.6010.55807,100
Apr 24, 202411.6711.6711.5011.5510.51578,900
Apr 23, 202411.4811.6711.4511.6710.62731,200
Apr 22, 202411.4511.5111.3811.4710.44663,200
Apr 19, 202411.2511.4311.2211.4210.39911,200
Apr 18, 202411.1211.3211.1011.2710.25971,400
Apr 17, 202411.1011.1511.0411.1210.12605,100
Apr 16, 202411.0111.0710.8811.0310.04794,700
Apr 15, 202411.2311.2810.9511.0310.04838,500
Apr 12, 202411.2611.3011.1511.1910.18602,200
Apr 11, 202411.2011.2911.0811.2810.26712,600
Apr 10, 202411.3511.4411.0611.1310.131,392,700
Apr 9, 202411.4611.5911.4311.5910.55665,400
Apr 8, 202411.4411.4611.3711.4610.43608,100
Apr 5, 202411.3011.4411.2311.3810.35615,000
Apr 4, 202411.5311.5711.2611.2810.26986,700
Apr 3, 202411.3811.4811.3211.4310.40723,300
Apr 2, 202411.5011.5511.3511.3910.361,096,700
Apr 1, 202411.8111.8111.5911.6210.57888,000
Mar 28, 202411.6411.8111.6411.8110.751,105,100
Mar 27, 2024 0.13 Dividend
Mar 27, 202411.5111.6311.4911.6110.56741,000
Mar 26, 202411.8711.9211.5711.5910.431,096,700
Mar 25, 202411.7211.9011.7211.8010.62760,300
Mar 22, 202411.8611.8811.6411.6510.48853,400
Mar 21, 202411.7211.9211.6711.8210.63865,500
Mar 20, 202411.4511.7111.3911.6510.48853,300
Mar 19, 202411.3311.4511.3011.4510.30751,200
Mar 18, 202411.4211.5011.3311.3710.23711,300
Mar 15, 202411.2311.4111.1411.4010.262,390,600
Mar 14, 202411.5711.5711.2511.2510.12781,600
Mar 13, 202411.4611.6311.4611.5710.41703,900
Mar 12, 202411.4111.5211.3611.5110.35675,600
Mar 11, 202411.3511.4911.3011.4110.26781,700
Mar 8, 202411.3811.5211.2411.3510.211,436,400
Mar 7, 202411.3011.3711.2611.3710.23794,700
Mar 6, 202411.1511.2311.0711.1910.07739,000
Mar 5, 202411.0911.1511.0211.059.94871,700
Mar 4, 202411.3111.3211.0411.1110.001,294,900
Mar 1, 202411.3311.4211.2711.3410.201,122,000
Feb 29, 202411.0011.3310.9611.3310.191,781,300
Feb 28, 2024 0.15 Dividend
Feb 28, 202411.1511.1510.8910.919.822,335,400
Feb 27, 202411.5911.7810.9711.2910.023,936,400
Feb 26, 202412.1312.3012.0312.0610.711,273,300
Feb 23, 202412.1012.2412.0512.1610.791,049,800
Feb 22, 202411.9112.1011.8812.0910.73903,500
Feb 21, 202411.9311.9811.8511.9010.56771,800
Feb 20, 202412.0612.0611.8711.9110.571,249,400
Feb 16, 202412.1112.2411.9812.0810.721,062,300
Feb 15, 202411.8912.2411.8912.1910.821,354,500
Feb 14, 202411.8111.8611.7011.8410.511,056,300
Feb 13, 202411.9511.9611.6711.6810.371,695,200
Feb 12, 202412.0012.1311.9712.1210.761,183,700
Feb 9, 202412.0312.0511.8912.0010.651,101,100
Feb 8, 202411.8612.0111.8111.9910.641,440,600
Feb 7, 202412.3312.3411.8211.8210.492,033,700
Feb 6, 202412.1912.3312.1412.3210.941,357,100
Feb 5, 202412.2412.2411.9812.1810.811,263,800
Feb 2, 202412.3312.4112.2112.3210.941,238,400
Feb 1, 202412.2512.4712.0812.4711.071,429,100
Jan 31, 202412.5712.5812.1912.2110.841,588,400
Jan 30, 2024 0.15 Dividend
Jan 30, 202412.7112.7912.5412.5511.141,067,500
Jan 29, 202412.9512.9612.8412.9411.351,984,300

Related Tickers

ARR ARMOUR Residential REIT, Inc.
18.55
-0.75%
 
DX Dynex Capital, Inc.
12.92
+1.06%
 
ORC Orchid Island Capital, Inc.
7.97
+0.89%
 
AGNC AGNC Investment Corp.
9.86
+0.66%
 
RC Ready Capital Corporation
6.83
-1.09%
 
ABR Arbor Realty Trust, Inc.
13.39
-1.64%
 
TWO Two Harbors Investment Corp.
12.03
+0.42%
 
MFA MFA Financial, Inc.
10.28
-1.25%
 
RITM Rithm Capital Corp.
11.42
+0.26%
 
NLY Annaly Capital Management, Inc.
19.89
+0.23%