NYSE - Nasdaq Real Time Price USD

Ellington Financial Inc. (EFC-PA)

Compare
25.10
0.00
(0.00%)
As of 11:19:38 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202525.0925.1225.0525.1025.104,807
Jan 15, 202525.0625.1025.0225.1025.1011,174
Jan 14, 202525.0225.0224.9825.0025.007,151
Jan 13, 202525.0325.0925.0325.0425.0411,464
Jan 10, 202525.0025.0224.9624.9924.9919,260
Jan 8, 202525.0225.0825.0025.0325.0314,549
Jan 7, 202525.0525.0724.9725.0225.029,984
Jan 6, 202524.9825.1024.9825.0025.0010,575
Jan 3, 202525.0125.0524.9824.9824.988,216
Jan 2, 202524.9925.0724.9524.9924.9921,820
Dec 31, 2024 0.64 Dividend
Dec 31, 202424.8525.1324.7224.9124.91320,578
Dec 30, 202425.3425.5025.2225.4724.8317,420
Dec 27, 202425.4425.4625.0025.3424.7011,946
Dec 26, 202425.3925.5225.3925.4524.815,405
Dec 24, 202425.5125.5125.3825.3924.753,927
Dec 23, 202425.2625.4825.2625.4424.8024,540
Dec 20, 202425.3125.3125.0725.2524.61473,513
Dec 19, 202425.3625.4925.3425.4924.853,431
Dec 18, 202425.3825.4425.3625.3824.742,732
Dec 17, 202425.4925.4925.3425.3724.732,422
Dec 16, 202425.3625.4325.3425.4024.764,852
Dec 13, 202425.4725.4725.3025.3624.727,427
Dec 12, 202425.4225.4725.4125.4724.83527
Dec 11, 202425.3725.5025.3025.3724.7310,636
Dec 10, 202425.4025.4925.3825.4924.853,090
Dec 9, 202425.4325.4525.4025.4024.761,563
Dec 6, 202425.3925.3925.3525.3524.714,684
Dec 5, 202425.3425.4125.3325.3324.697,505
Dec 4, 202425.3525.3725.3025.3224.6817,252
Dec 3, 202425.2825.4225.2825.3424.7024,713
Dec 2, 202425.4125.4425.2725.2824.644,723
Nov 29, 202425.2625.4325.2525.4324.7912,813
Nov 27, 202425.1325.4925.1325.2624.629,904
Nov 26, 202425.3025.3025.2025.2024.564,640
Nov 25, 202425.3025.4325.2925.3024.663,529
Nov 22, 202425.2325.3725.2325.2924.653,842
Nov 21, 202425.2525.3025.2025.2724.642,489
Nov 20, 202425.2225.3225.2225.2524.6112,512
Nov 19, 202425.2125.2925.1225.2924.6538,764
Nov 18, 202425.3025.3025.2025.2024.567,236
Nov 15, 202425.3025.4025.3025.4024.76850
Nov 14, 202425.3625.3625.3225.3524.715,585
Nov 13, 202425.3025.4825.3025.4824.834,437
Nov 12, 202425.3325.3525.1125.2024.568,328
Nov 11, 202425.4025.4525.1525.3524.714,425
Nov 8, 202425.3025.4725.3025.4724.835,718
Nov 7, 202425.2525.3325.2525.3324.692,930
Nov 6, 202425.2025.2225.1025.1124.482,589
Nov 5, 202425.1025.1525.1025.1524.527,798
Nov 4, 202425.2225.2525.1025.1224.492,850
Nov 1, 202425.2025.2025.0925.1024.472,439
Oct 31, 202425.0925.1024.9825.0724.444,548
Oct 30, 202425.1625.1625.0225.0924.462,663
Oct 29, 202425.1925.2025.0225.0824.452,836
Oct 28, 202425.2225.2525.1525.1624.534,265
Oct 25, 202425.1525.1925.1425.1424.511,818
Oct 24, 202425.1125.1125.1125.1124.48293
Oct 23, 202425.1525.2525.1525.2524.611,562
Oct 22, 202425.2125.2125.1525.1524.52780
Oct 21, 202425.1225.1625.1225.1224.491,282
Oct 18, 202425.2525.2525.1525.1624.5323,595
Oct 17, 202425.1525.3325.1525.3324.694,581
Oct 16, 202425.0825.4025.0825.2024.5610,334
Oct 15, 202424.9425.2724.9425.2224.586,777
Oct 14, 202424.9724.9724.8024.9224.295,187
Oct 11, 202424.9525.1424.9525.1424.519,191
Oct 10, 202424.8724.9524.8724.9424.314,397
Oct 9, 202424.9024.9024.8724.8924.261,521
Oct 8, 202424.8824.9024.8524.8824.253,212
Oct 7, 202425.0525.0524.8524.8924.273,585
Oct 4, 202425.0825.0825.0825.0824.451,599
Oct 3, 202425.0225.0725.0025.0724.442,797
Oct 2, 202424.8525.0924.8525.0424.419,248
Oct 1, 202424.9725.0724.9025.0724.445,413
Sep 30, 2024 0.42 Dividend
Sep 30, 202424.9925.0724.7224.8324.2011,218
Sep 27, 202425.2825.3525.2725.2724.225,598
Sep 26, 202425.3525.3525.2825.3424.294,744
Sep 25, 202425.2325.3425.2325.3424.296,295
Sep 24, 202425.3325.3325.2225.2624.216,454
Sep 23, 202425.2625.2825.2425.2424.194,385
Sep 20, 202425.1225.3025.1225.3024.254,170
Sep 19, 202425.2725.2725.2525.2524.203,283
Sep 18, 202425.2525.2925.1325.1324.096,508
Sep 17, 202425.2525.2725.2325.2724.226,995
Sep 16, 202425.2225.2525.1725.1924.156,504
Sep 13, 202425.1625.2325.1625.2324.18929
Sep 12, 202425.2325.2525.1625.1624.122,094
Sep 11, 202424.9625.2524.9625.1524.117,379
Sep 10, 202424.8524.9024.7524.9023.872,284
Sep 9, 202425.0425.1024.9825.0624.0216,292
Sep 6, 202425.0825.1125.0125.1024.064,123
Sep 5, 202425.0125.0425.0125.0424.01414
Sep 4, 202424.7825.0424.7825.0023.963,059
Sep 3, 202425.2025.2024.9925.0123.979,607
Aug 30, 202424.9625.5024.8625.2824.2362,498
Aug 29, 202424.7124.9324.7024.8523.824,979
Aug 28, 202424.6824.7124.6824.7123.691,691
Aug 27, 202424.8424.8424.6624.6923.676,664
Aug 26, 202424.8424.9524.6024.7623.7310,714
Aug 23, 202424.7624.8924.7124.8923.867,177
Aug 22, 202424.8824.9224.7724.7723.743,509
Aug 21, 202424.8324.9124.8324.8723.848,193
Aug 20, 202424.8124.8924.7324.8923.862,535
Aug 19, 202424.7124.8524.7124.8223.795,939
Aug 16, 202424.6924.8924.6924.8523.8214,848
Aug 15, 202424.5924.7624.5924.6823.666,968
Aug 14, 202424.6724.7524.6524.6823.6617,406
Aug 13, 202424.4624.6824.4624.6723.653,608
Aug 12, 202424.4924.5724.3624.5723.557,040
Aug 9, 202424.6424.6424.4524.4923.475,179
Aug 8, 202424.6724.6724.5224.5923.578,668
Aug 7, 202424.5024.7524.5024.7523.726,626
Aug 6, 202424.3124.4224.0024.4223.4128,670
Aug 5, 202424.5024.5024.2924.3523.346,771
Aug 2, 202424.6524.7324.6024.6123.598,453
Aug 1, 202424.6224.6224.6224.6223.60497
Jul 31, 202424.5624.8524.5224.7323.708,935
Jul 30, 202424.6024.7224.5524.5623.543,456
Jul 29, 202424.5524.8524.5324.6223.6010,175
Jul 26, 202424.6524.6524.5024.5423.524,345
Jul 25, 202424.6424.6524.6024.6023.586,396
Jul 24, 202424.7024.7024.5024.5023.486,022
Jul 23, 202424.7124.7424.7024.7223.694,991
Jul 22, 202424.6524.7524.6524.7323.7012,705
Jul 19, 202424.7524.7524.7024.7423.712,121
Jul 18, 202424.6724.7524.6724.6923.667,758
Jul 17, 202424.6524.6524.6524.6523.631,505
Jul 16, 202424.7424.7524.7024.7523.727,540
Jul 15, 202424.7024.7524.6424.6423.626,177
Jul 12, 202424.6324.7024.6024.7023.688,312
Jul 11, 202424.6524.7224.6224.7023.687,990
Jul 10, 202424.6724.6824.5524.5523.536,055
Jul 9, 202424.6624.6624.5524.5723.553,384
Jul 8, 202424.6224.6524.5024.5023.487,379
Jul 5, 202424.5524.6724.4624.4823.468,881
Jul 3, 202424.3924.5524.3624.5523.5314,338
Jul 2, 202424.3624.4424.2724.2723.2715,718
Jul 1, 202424.2224.3624.2224.2823.2710,528
Jun 28, 2024 0.42 Dividend
Jun 28, 202424.1724.4024.1724.2523.247,446
Jun 27, 202424.7924.8524.6524.6523.2212,383
Jun 26, 202424.8724.8724.6524.7323.3010,831
Jun 25, 202424.7524.8424.7024.7023.277,325
Jun 24, 202424.7724.8024.6924.7623.335,984
Jun 21, 202424.6324.7024.6324.6923.262,455
Jun 20, 202424.6524.7924.6524.6823.256,920
Jun 18, 202424.5824.6324.5824.6323.20619
Jun 17, 202424.6524.6524.5624.6523.223,996
Jun 14, 202424.6224.6624.5724.5923.175,182
Jun 13, 202424.6424.6824.5424.5423.121,109
Jun 12, 202424.3124.6324.3124.5323.113,363
Jun 11, 202424.6324.6324.5024.5023.085,950
Jun 10, 202424.6124.6124.5524.6123.195,127
Jun 7, 202424.5224.7324.5224.6123.194,744
Jun 6, 202424.5524.6824.5024.5123.096,083
Jun 5, 202424.5524.6524.5024.5823.168,680
Jun 4, 202424.5024.7024.4524.5523.1313,522
Jun 3, 202424.4924.5524.4424.5023.0810,998
May 31, 202424.4224.5924.3524.5123.098,751
May 30, 202424.3824.4524.3824.4223.017,694
May 29, 202424.4124.5324.3324.3322.923,589
May 28, 202424.5224.6324.4124.5923.174,121
May 24, 202424.6124.6424.5224.6123.195,697
May 23, 202424.5824.5824.5224.5823.161,475
May 22, 202424.5024.7024.5024.7023.272,447
May 21, 202424.4024.5524.3624.5023.086,803
May 20, 202424.4624.6124.4624.5423.1212,103
May 17, 202424.4024.5024.4024.4423.036,796
May 16, 202424.3324.3324.2524.2522.851,531
May 15, 202424.3824.3824.3824.3822.97630
May 14, 202424.2624.3524.2624.2622.862,636
May 13, 202424.2424.2624.2224.2622.865,311
May 10, 202424.2024.2024.1624.1822.782,007
May 9, 202424.1324.2624.1224.2622.868,714
May 8, 202424.1524.2524.0924.1422.7413,041
May 7, 202424.2424.2424.0024.1122.715,997
May 6, 202424.0024.3524.0024.3222.919,341
May 3, 202424.3524.3524.1024.3522.944,781
May 2, 202424.1824.2824.1324.2622.8610,400
May 1, 202423.8224.2123.8224.2122.8114,516
Apr 30, 202423.9023.9523.8123.9522.564,785
Apr 29, 202423.8323.9523.8323.9022.523,698
Apr 26, 202423.7923.7923.7923.7922.41588
Apr 25, 202423.8423.8623.7023.8322.453,323
Apr 24, 202423.6623.8523.6623.8422.46818
Apr 23, 202423.8023.8323.8023.8322.451,268
Apr 22, 202423.7323.7323.6523.7222.353,610
Apr 19, 202423.5823.6823.5023.6122.249,972
Apr 18, 202423.7223.7823.6623.6722.306,003
Apr 17, 202423.6523.7923.5723.7922.4111,315
Apr 16, 202423.5223.6923.5023.6322.265,155
Apr 15, 202423.7023.7123.5023.5222.168,249
Apr 12, 202423.6723.7823.6723.6722.302,098
Apr 11, 202423.7223.7523.5323.7522.387,610
Apr 10, 202423.8123.8123.6523.6522.284,811
Apr 9, 202423.8623.8823.7923.8122.432,493
Apr 8, 202423.8023.8923.7523.7522.387,513
Apr 5, 202423.7823.8423.7823.8422.461,428
Apr 4, 202423.7023.8523.6823.7422.3710,727
Apr 3, 202423.6823.7823.6423.6522.2815,034
Apr 2, 202423.7823.8223.6123.6422.274,579
Apr 1, 202423.6523.9923.5223.7822.406,536
Mar 28, 202423.8723.9423.4823.5022.1425,208
Mar 27, 2024 0.42 Dividend
Mar 27, 202424.1124.1123.7723.8822.506,290
Mar 26, 202424.2324.2324.1024.2022.404,277
Mar 25, 202424.2524.2524.0524.1622.369,025
Mar 22, 202424.1024.2424.1024.2422.4410,383
Mar 21, 202424.0324.1724.0324.1622.3612,666
Mar 20, 202423.8424.1023.8224.0922.3023,298
Mar 19, 202423.9323.9423.8023.8422.0717,833
Mar 18, 202423.9323.9323.8423.9322.159,029
Mar 15, 202423.9123.9123.9023.9022.122,733
Mar 14, 202423.8523.9423.8023.8822.1015,561
Mar 13, 202423.8123.9223.8123.8522.088,424
Mar 12, 202423.8323.9123.8023.8822.117,785
Mar 11, 202423.7523.8323.7023.8322.069,386
Mar 8, 202424.0524.0523.7223.7521.9910,019
Mar 7, 202423.9024.0023.8823.8822.115,152
Mar 6, 202424.0524.1723.0723.9022.1233,955
Mar 5, 202424.1524.1524.0524.0522.265,576
Mar 4, 202424.3824.3824.1524.2322.437,675
Mar 1, 202424.3224.3924.2524.3822.578,231
Feb 29, 202424.4824.4924.3924.3922.585,216
Feb 28, 202424.2624.4924.1824.4922.673,231
Feb 27, 202424.3624.3624.2824.3122.502,444
Feb 26, 202424.5124.5724.4524.4522.6317,803
Feb 23, 202424.5024.6024.2824.6022.772,983
Feb 22, 202424.1924.3524.0024.0622.272,514
Feb 21, 202424.0024.3124.0024.1422.341,414
Feb 20, 202424.1224.2524.1224.2122.411,977
Feb 16, 202424.0524.2124.0124.1222.333,899
Feb 15, 202423.9024.1623.9024.0122.2311,910
Feb 14, 202423.8624.0023.7023.7221.964,913
Feb 13, 202424.0824.0823.8723.9622.184,583
Feb 12, 202424.1124.1324.0624.1322.341,536
Feb 9, 202424.0024.1224.0024.1222.3310,191
Feb 8, 202423.9923.9923.7923.9722.195,513
Feb 7, 202424.0924.1124.0124.1122.327,388
Feb 6, 202423.7924.0223.7824.0122.233,019
Feb 5, 202424.0124.0123.8823.8822.112,173
Feb 2, 202424.1424.2224.1424.1522.364,352
Feb 1, 202423.9824.0923.8324.0922.303,865
Jan 31, 202424.1624.1623.9623.9622.183,106
Jan 30, 202424.0624.0924.0024.0022.22964
Jan 29, 202424.0424.2324.0424.0622.27639
Jan 26, 202423.7424.2623.6923.9622.1811,754
Jan 25, 202423.6723.6823.6023.6821.922,735
Jan 24, 202423.4723.6123.4723.6021.8511,290
Jan 23, 202423.4023.7323.4023.4021.663,819
Jan 22, 202423.5423.5923.3823.5521.809,559
Jan 19, 202423.2623.5823.2623.5321.785,431
Jan 18, 202423.3823.3823.3823.3821.64-
Jan 17, 202423.1523.4123.1523.3821.645,233
Jan 16, 202423.0623.2523.0623.2521.524,554

Related Tickers

AGNC.MX AGNC Investment Corp.
197.00
+3.09%
 
TWO-PC Two Harbors Investment Corp.
24.84
+0.67%
 
RITM-PD Rithm Capital Corp.
24.19
+0.08%
 
PMT-PC PennyMac Mortgage Investment Trust
19.58
-0.10%
 
ARR-PC ARMOUR Residential REIT, Inc.
21.50
-0.97%
 
ACR ACRES Commercial Realty Corp.
17.19
-0.69%
 
LFT Lument Finance Trust, Inc.
2.6299
+1.54%
 
AFCG Advanced Flower Capital Inc.
8.44
+0.48%
 
RWT Redwood Trust, Inc.
6.48
+1.17%
 
NYMT New York Mortgage Trust, Inc.
5.95
+1.19%