NYSE - Nasdaq Real Time Price USD

Ellington Financial Inc. (EFC-PB)

Compare
23.18
+0.06
+(0.24%)
As of 10:00:11 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202523.1823.1823.1823.1823.18460
Jan 29, 202522.9523.1222.9423.1223.122,041
Jan 28, 202522.9123.0122.9022.9022.902,653
Jan 27, 202522.9223.0022.9022.9122.913,533
Jan 24, 202523.0123.0122.9122.9222.922,060
Jan 23, 202522.9123.0222.9122.9222.924,206
Jan 22, 202522.9123.1322.9122.9222.925,841
Jan 21, 202522.9723.1922.8322.9722.971,799
Jan 17, 202522.9722.9722.8022.8722.871,882
Jan 16, 202522.9123.0022.8022.8122.813,478
Jan 15, 202523.0823.1022.8723.0823.081,514
Jan 14, 202522.9322.9322.7322.8522.852,391
Jan 13, 202522.7522.9222.7522.8322.832,056
Jan 10, 202522.9823.0722.7522.7522.75708
Jan 8, 202522.7523.2722.7523.2723.273,952
Jan 7, 202522.9022.9222.8522.9222.921,959
Jan 6, 202522.9823.1022.9823.0523.051,516
Jan 3, 202523.0423.0423.0223.0223.021,131
Jan 2, 202523.1823.1823.1223.1523.151,314
Dec 31, 2024 0.39 Dividend
Dec 31, 202422.6523.4522.6523.1223.1235,702
Dec 30, 202422.9923.2522.9923.1522.765,234
Dec 27, 202423.1823.1923.0523.0522.665,537
Dec 26, 202423.0523.0522.9423.0522.663,180
Dec 24, 202422.9523.3622.9523.0522.661,750
Dec 23, 202423.2823.2822.8823.0522.665,390
Dec 20, 202423.1723.3322.9323.0522.668,674
Dec 19, 202423.1423.2023.0123.2022.815,850
Dec 18, 202423.2023.2423.0523.1322.748,265
Dec 17, 202423.0623.2023.0623.2022.814,214
Dec 16, 202423.0923.5623.0923.1422.753,786
Dec 13, 202423.0523.3823.0523.1922.802,598
Dec 12, 202423.0523.3623.0523.1022.716,735
Dec 11, 202423.2023.2323.1523.1822.793,144
Dec 10, 202423.1523.2323.1223.1222.732,955
Dec 9, 202423.1923.2523.1923.2022.813,051
Dec 6, 202423.2423.2423.1123.1422.753,250
Dec 5, 202423.1523.3423.1023.1122.727,343
Dec 4, 202423.5023.5023.2223.2222.838,897
Dec 3, 202423.3923.7523.2723.4523.054,380
Dec 2, 202423.3823.5923.2123.2622.875,028
Nov 29, 202423.2923.4123.2223.4023.015,065
Nov 27, 202423.0523.2123.0523.1922.802,261
Nov 26, 202423.2023.2023.2023.2022.813,617
Nov 25, 202423.1623.2023.1523.2022.813,796
Nov 22, 202423.1123.2223.0923.1022.715,247
Nov 21, 202423.0623.0923.0323.0922.702,436
Nov 20, 202422.9623.0522.9223.0522.662,369
Nov 19, 202423.0223.1622.8723.0822.697,185
Nov 18, 202422.7622.9422.7622.9422.554,710
Nov 15, 202422.7622.8022.5822.6622.288,443
Nov 14, 202422.8022.8422.6022.7522.375,865
Nov 13, 202422.5922.9022.5922.6522.277,459
Nov 12, 202422.8322.8322.5822.5822.2010,524
Nov 11, 202422.9822.9822.6622.6622.287,046
Nov 8, 202422.7423.0322.6922.7322.3416,412
Nov 7, 202422.5022.8422.5022.5522.1716,186
Nov 6, 202422.3822.5022.3522.4622.082,617
Nov 5, 202422.4522.5022.3522.4222.0417,522
Nov 4, 202422.6922.6922.4022.4022.0212,656
Nov 1, 202422.6022.6022.3522.4022.0220,548
Oct 31, 202422.8022.8422.5522.8022.4210,853
Oct 30, 202422.6722.7722.6722.7722.39825
Oct 29, 202422.7422.7422.5722.6822.301,244
Oct 28, 202422.7522.7522.3822.6622.272,499
Oct 25, 202422.4422.6722.3922.6322.245,350
Oct 24, 202422.3922.4322.3922.4022.02962
Oct 23, 202422.5222.5822.3822.5622.183,880
Oct 22, 202422.5222.6522.5022.6522.272,314
Oct 21, 202422.7422.7422.6222.6222.241,589
Oct 18, 202422.5822.7922.5422.6922.313,121
Oct 17, 202422.3722.5922.3522.4222.0410,047
Oct 16, 202422.3022.6822.3022.3421.9611,678
Oct 15, 202422.3022.4022.2522.3521.9718,252
Oct 14, 202422.3622.3622.2522.2621.8818,901
Oct 11, 202422.3522.3922.1722.3521.975,049
Oct 10, 202422.3622.3822.3122.3121.93979
Oct 9, 202422.2722.4022.2722.3121.932,824
Oct 8, 202422.3522.4522.0022.2221.855,450
Oct 7, 202422.2322.3622.2222.2221.852,493
Oct 4, 202422.3322.4522.2822.3021.923,245
Oct 3, 202422.3022.5322.2622.5322.154,640
Oct 2, 202422.2622.2622.1722.2521.872,998
Oct 1, 202422.2522.2622.0222.2521.884,579
Sep 30, 2024 0.39 Dividend
Sep 30, 202422.2922.3622.1122.1221.7512,639
Sep 27, 202422.6322.6722.5522.5721.814,883
Sep 26, 202422.7322.7322.5122.5721.816,163
Sep 25, 202422.8022.8022.7022.7221.952,951
Sep 24, 202422.6022.6922.5722.6821.922,715
Sep 23, 202422.5022.6022.4022.6021.834,028
Sep 20, 202422.4222.6422.3022.4521.695,048
Sep 19, 202422.2922.4022.2922.4021.642,069
Sep 18, 202422.3322.3322.0922.0921.344,505
Sep 17, 202422.2522.3222.2022.3021.5410,236
Sep 16, 202421.9022.2921.9022.1621.4113,598
Sep 13, 202421.8821.9021.6721.9021.167,637
Sep 12, 202421.8221.8421.6421.8421.105,204
Sep 11, 202421.7121.8321.6521.8021.067,992
Sep 10, 202421.6521.7921.6521.7421.003,185
Sep 9, 202421.5521.7521.5521.7421.004,159
Sep 6, 202421.5021.6621.5021.6620.935,742
Sep 5, 202421.5321.7121.5321.6120.884,502
Sep 4, 202421.6121.6121.4321.4920.768,450
Sep 3, 202421.7521.8421.4321.8421.1025,733
Aug 30, 202421.6822.0121.5321.7921.0568,031
Aug 29, 202421.5021.5021.2521.5020.7711,496
Aug 28, 202421.4121.5621.3221.3620.646,890
Aug 27, 202421.5521.7021.4321.4920.766,058
Aug 26, 202421.3721.4521.3021.4020.679,866
Aug 23, 202421.2521.7521.2521.5620.8313,708
Aug 22, 202421.2821.3321.2021.2320.5144,335
Aug 21, 202421.2521.3021.2021.2620.5435,296
Aug 20, 202421.2521.3121.2321.2520.5325,615
Aug 19, 202421.2121.2721.2021.2520.5333,485
Aug 16, 202421.2421.3521.2021.2420.5240,984
Aug 15, 202421.2721.3021.1521.2420.5218,089
Aug 14, 202421.3221.3321.3021.3320.612,063
Aug 13, 202421.2621.3021.2221.2520.5311,211
Aug 12, 202421.2021.2521.2021.2520.531,660
Aug 9, 202421.3521.3521.1621.1820.4618,136
Aug 8, 202421.1021.1620.9721.1520.4344,799
Aug 7, 202421.2521.2521.0521.1320.429,749
Aug 6, 202421.0821.1521.0321.1220.4046,751
Aug 5, 202421.1021.4121.0721.0720.368,131
Aug 2, 202421.4521.4521.3721.3820.66802
Aug 1, 202421.3321.4521.2921.4520.722,354
Jul 31, 202421.4021.4521.3021.4520.724,156
Jul 30, 202421.5521.6421.4121.4520.7310,863
Jul 29, 202421.5021.5021.4221.4320.709,746
Jul 26, 202421.5521.7521.4421.4520.723,048
Jul 25, 202421.6621.6721.4521.4520.722,893
Jul 24, 202421.6021.8421.4021.4020.677,187
Jul 23, 202421.6921.7721.6221.6220.893,115
Jul 22, 202421.8121.8121.6121.6120.88589
Jul 19, 202421.6921.7421.6421.7421.00812
Jul 18, 202421.7021.7921.7021.7120.97495
Jul 17, 202421.6721.8121.6521.8121.071,618
Jul 16, 202421.6521.6521.5521.5520.822,461
Jul 15, 202421.4121.6721.3821.6320.901,506
Jul 12, 202421.6321.6721.4121.6720.947,688
Jul 11, 202421.4121.5521.4121.5520.824,044
Jul 10, 202421.4121.4121.2521.4120.681,963
Jul 9, 202421.3121.4121.3121.4120.683,025
Jul 8, 202421.3321.4421.2521.3620.643,028
Jul 5, 202421.3321.3321.3321.3320.61338
Jul 3, 202421.1821.3521.1821.3520.631,962
Jul 2, 202421.2421.3021.2421.3020.581,172
Jul 1, 202421.3221.3221.2121.2120.492,998
Jun 28, 2024 0.39 Dividend
Jun 28, 202421.5721.5921.2421.2420.524,016
Jun 27, 202421.6422.0021.6421.8320.712,650
Jun 26, 202421.5921.8521.5921.7720.661,185
Jun 25, 202421.5621.5721.5421.5720.47445
Jun 24, 202421.8322.0021.5322.0020.872,610
Jun 21, 202421.6621.8421.6621.8020.681,824
Jun 20, 202421.4921.5021.3221.5020.402,319
Jun 18, 202421.2821.4321.2821.4320.33817
Jun 17, 202421.3621.3621.2821.2920.202,500
Jun 14, 202421.3421.3421.2121.3020.213,053
Jun 13, 202421.3621.6521.2121.4420.346,757
Jun 12, 202421.8521.8521.5021.5020.403,767
Jun 11, 202421.7221.8721.6021.6020.495,863
Jun 10, 202421.8821.8821.7221.8220.701,364
Jun 7, 202421.4121.6921.4121.6820.575,180
Jun 6, 202421.4621.5521.4621.5520.45547
Jun 5, 202421.4821.5021.4221.4820.382,102
Jun 4, 202421.5621.5821.5621.5820.48557
Jun 3, 202421.5821.5821.4121.4120.312,664
May 31, 202421.4021.6521.4021.6320.528,275
May 30, 202421.3521.3921.3521.3920.301,055
May 29, 202421.2521.4021.2521.4020.302,678
May 28, 202421.4021.4021.3121.3220.231,902
May 24, 202421.3421.4321.3421.3920.291,648
May 23, 202421.2021.5021.2021.3320.249,177
May 22, 202421.2021.2521.0621.1220.044,200
May 21, 202421.1321.2421.1321.1920.112,577
May 20, 202421.0021.1621.0021.1520.071,820
May 17, 202421.1921.2221.1921.2220.133,583
May 16, 202421.0021.0021.0021.0019.92-
May 15, 202421.1021.2121.0021.0019.924,589
May 14, 202421.0221.0220.9921.0219.952,034
May 13, 202420.9020.9020.8920.9019.831,913
May 10, 202420.8520.9020.8520.8919.821,268
May 9, 202420.8521.0620.8521.0119.933,112
May 8, 202421.0021.1020.8320.8419.776,202
May 7, 202421.0921.0920.8120.9319.862,284
May 6, 202420.7520.9720.7520.9719.9011,797
May 3, 202420.7120.9120.5720.9119.8410,420
May 2, 202420.6620.8020.6420.6619.615,457
May 1, 202420.5320.6920.4320.5119.469,352
Apr 30, 202420.7120.7120.5320.7019.648,185
Apr 29, 202420.4920.6620.4220.4919.443,950
Apr 26, 202420.4920.4920.3120.3819.342,188
Apr 25, 202420.2620.3920.2520.3919.3412,513
Apr 24, 202420.5020.5020.2620.4019.362,876
Apr 23, 202420.4120.4520.4020.4519.403,649
Apr 22, 202420.3220.4020.3220.4019.35700
Apr 19, 202420.4120.4220.3020.3019.263,254
Apr 18, 202420.3120.3520.2420.3519.319,246
Apr 17, 202420.4020.4520.2020.3019.263,833
Apr 16, 202420.3920.4520.3920.4019.368,796
Apr 15, 202420.4020.4019.9620.1619.138,899
Apr 12, 202420.4220.5620.4220.4719.424,113
Apr 11, 202420.5820.5820.4020.4019.363,475
Apr 10, 202420.5520.5520.5520.5519.50868
Apr 9, 202420.6820.7420.6020.7419.684,960
Apr 8, 202420.7320.7320.6920.6919.63430
Apr 5, 202420.7020.7520.5320.6019.553,202
Apr 4, 202420.3820.5020.3820.5019.452,290
Apr 3, 202420.4220.5720.3620.5319.484,480
Apr 2, 202420.5420.7920.5420.6519.592,175
Apr 1, 202420.5320.6120.3720.5619.514,216
Mar 28, 202420.8020.8420.3720.3719.3347,482
Mar 27, 2024 0.39 Dividend
Mar 27, 202420.8020.8020.6220.7519.693,481
Mar 26, 202421.0121.0921.0021.0019.5512,766
Mar 25, 202421.0621.1021.0021.0019.5513,339
Mar 22, 202421.0521.1120.9921.0019.556,779
Mar 21, 202421.0521.0520.9220.9219.485,337
Mar 20, 202421.0021.0721.0021.0019.5512,884
Mar 19, 202421.0921.1520.9020.9919.559,672
Mar 18, 202421.2221.3021.1421.3019.832,968
Mar 15, 202421.1021.1621.0921.1519.691,201
Mar 14, 202421.1621.1620.9421.0219.571,420
Mar 13, 202421.0021.1621.0021.0919.642,623
Mar 12, 202420.9120.9120.9120.9119.47-
Mar 11, 202420.9220.9220.8320.9119.471,224
Mar 8, 202421.2121.2120.8220.8519.422,994
Mar 7, 202420.9220.9420.8620.9119.472,825
Mar 6, 202420.8020.8920.7120.8519.425,582
Mar 5, 202420.8020.8520.8020.8519.423,422
Mar 4, 202420.8120.8120.7020.7019.285,491
Mar 1, 202420.8620.8620.7220.7919.364,688
Feb 29, 202420.9021.1020.4920.6919.2717,192
Feb 28, 202421.0221.0220.9320.9519.512,131
Feb 27, 202421.0521.0520.9620.9619.52874
Feb 26, 202421.1521.1520.9021.0719.623,063
Feb 23, 202420.9821.1820.9621.1819.723,721
Feb 22, 202420.8320.9520.8220.9019.465,005
Feb 21, 202420.8220.9820.8220.9819.531,027
Feb 20, 202420.9920.9920.9920.9919.55479
Feb 16, 202420.9721.0020.9721.0019.55544
Feb 15, 202420.9920.9920.9520.9819.54712
Feb 14, 202420.9321.0420.8120.8119.383,868
Feb 13, 202421.0621.0620.8020.8019.372,588
Feb 12, 202420.8620.9920.8120.9919.554,665
Feb 9, 202420.9021.0420.9020.9919.551,461
Feb 8, 202420.8020.8820.8020.8019.372,901
Feb 7, 202421.1021.1020.7120.8219.392,386
Feb 6, 202421.0321.2820.8821.1319.681,916
Feb 5, 202421.0421.0421.0421.0419.59252
Feb 2, 202421.2521.2520.8021.0819.631,909
Feb 1, 202421.1521.1520.8821.0019.551,501
Jan 31, 202421.0821.2320.8620.8619.428,144
Jan 30, 202420.9521.0020.9521.0019.551,166

Related Tickers

TRTX-PC TPG RE Finance Trust, Inc.
18.20
-0.33%
 
NREF-PA NexPoint Real Estate Finance, Inc.
23.10
+0.11%
 
MITT-PB AG Mortgage Investment Trust, Inc.
22.12
0.00%
 
ARR-PC ARMOUR Residential REIT, Inc.
21.98
+0.64%
 
KREF-PA KKR Real Estate Finance Trust Inc.
19.83
+0.63%
 
PMT-PB PennyMac Mortgage Investment Trust
24.00
-0.04%
 
ACR-PC ACRES Commercial Realty Corp.
24.88
+0.10%
 
RITM-PD Rithm Capital Corp.
24.30
-0.12%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
21.17
+0.33%
 
RITM-PB Rithm Capital Corp.
25.63
+0.04%