Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ellington Financial Inc. (EFC-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.010.00 (0.00%)
At close: 01:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202222.0122.0122.0122.0122.01-
Aug 18, 202222.2522.2522.0022.0122.013,868
Aug 17, 202222.1022.2221.8621.9521.956,404
Aug 16, 202222.2022.2021.9722.1822.1854,591
Aug 15, 202222.1522.2222.1522.2222.222,014
Aug 12, 202222.0322.3122.0322.2022.204,678
Aug 11, 202221.9522.0521.8621.9521.957,555
Aug 10, 202221.9022.1221.8821.9021.9013,636
Aug 09, 202221.7721.8221.6121.7321.7310,003
Aug 08, 202221.6721.8721.6321.6721.6733,046
Aug 05, 202221.5921.8521.5021.5421.546,282
Aug 04, 202222.0122.0121.6621.6621.662,402
Aug 03, 202222.2422.2521.7022.0122.0123,841
Aug 02, 202221.8522.1021.7322.0022.0030,543
Aug 01, 202221.4122.1021.2821.8521.8551,601
Jul 29, 202221.3521.4721.2821.3721.3759,708
Jul 28, 202221.4021.6321.2521.2621.2681,929
Jul 27, 202221.0821.1021.0721.1021.1015,971
Jul 26, 202220.9821.1020.8721.0721.0712,412
Jul 25, 202221.0421.1420.8721.0021.0025,164
Jul 22, 202221.0021.2421.0021.1721.176,491
Jul 21, 202221.0921.7221.0921.2521.255,692
Jul 20, 202221.0521.1921.0221.0221.023,944
Jul 19, 202220.9221.1320.9221.0621.067,034
Jul 18, 202221.1721.2020.8520.9020.907,212
Jul 15, 202220.9521.0020.7321.0021.0015,535
Jul 14, 202221.0821.1020.7120.7120.714,720
Jul 13, 202221.3621.4020.9321.1021.104,214
Jul 12, 202222.0022.0021.1021.1021.104,208
Jul 11, 202221.5021.5021.1021.1921.1918,074
Jul 08, 202221.4021.4021.1521.1921.1947,949
Jul 07, 202221.5321.5421.1921.4221.421,747
Jul 06, 202221.6122.0421.2121.7321.734,772
Jul 05, 202221.5522.0621.1221.5021.509,387
Jul 01, 202221.5021.6021.4021.5521.558,447
Jun 30, 202221.5022.2021.3421.6921.6914,599
Jun 29, 202221.7421.7521.7221.7521.753,494
Jun 28, 202222.2722.3122.2722.3122.311,289
Jun 27, 202222.5022.5122.5022.5122.51571
Jun 24, 202222.6022.6022.0222.6022.605,991
Jun 23, 202222.3022.3022.3022.3022.30478
Jun 22, 202223.3023.3021.9822.2022.203,258
Jun 21, 202222.2422.4021.9321.9321.932,839
Jun 17, 202222.9523.0121.9321.9321.9311,594
Jun 16, 202223.0923.0922.3022.5022.508,161
Jun 15, 202222.3523.3522.3523.0023.005,851
Jun 14, 202222.6022.8922.3022.4222.428,110
Jun 13, 202223.0123.1122.6722.6722.677,605
Jun 10, 202223.4523.7923.0723.1523.157,549
Jun 09, 202223.4623.4623.3323.3923.397,059
Jun 08, 202223.5023.5223.4623.4623.464,964
Jun 07, 202223.8123.8123.5523.5523.556,091
Jun 06, 202223.3923.6123.2923.5823.5818,384
Jun 03, 202223.5823.5823.3423.4023.404,464
Jun 02, 202223.1923.6723.1923.6023.606,291
Jun 01, 202223.5923.5923.0023.3723.377,372
May 31, 202223.0023.3523.0023.3423.3422,652
May 27, 202223.0723.0822.9123.0023.0015,765
May 26, 202223.0923.2022.8222.9822.989,894
May 25, 202222.8123.0922.8123.0423.043,293
May 24, 202223.2423.2423.0023.1923.194,329
May 23, 202223.1023.1023.1023.1023.102,112
May 20, 202222.7222.8522.7222.8222.822,531
May 19, 202223.1823.3423.1823.3423.341,306
May 18, 202223.1323.1322.8522.9022.906,117
May 17, 202223.1523.3222.8622.8622.862,258
May 16, 202223.0623.2122.9923.0023.006,912
May 13, 202223.0023.2522.9223.2523.258,024
May 12, 202223.3923.3923.0023.1223.129,365
May 11, 202223.3323.6323.3323.3523.351,223
May 10, 202223.6823.6823.3323.4923.494,849
May 09, 202223.7823.7923.5523.5823.586,518
May 06, 202223.7523.8123.6823.7523.755,581
May 05, 202223.7423.7423.7423.7423.741,080
May 04, 202223.6923.7023.6923.7023.701,357
May 03, 202223.7223.7423.6423.7023.704,835
May 02, 202224.1724.1723.7523.7923.796,754
Apr 29, 202224.0124.2823.8124.1924.1933,485
Apr 28, 202224.0024.2423.9924.2424.247,057
Apr 27, 202224.2724.2724.0024.0024.00984
Apr 26, 202224.2524.2524.0124.0124.012,027
Apr 25, 202223.7724.1323.6923.9223.922,635
Apr 22, 202224.1524.2724.0024.2724.275,249
Apr 21, 202224.2024.2624.1024.1024.101,195
Apr 20, 202224.1424.3823.9524.3824.381,619
Apr 19, 202223.9424.3523.9424.3524.355,000
Apr 18, 202224.0024.6223.8523.8923.893,958
Apr 14, 202224.2224.2523.8023.8923.895,116
Apr 13, 202224.2824.2824.2024.2024.201,442
Apr 12, 202224.5924.5923.5124.0124.013,435
Apr 11, 202224.0024.4524.0024.1324.132,249
Apr 08, 202224.1024.4724.1024.2424.24859
Apr 07, 202224.1024.1524.1024.1024.103,210
Apr 06, 202224.1024.1823.9624.0324.032,557
Apr 05, 202224.3724.4224.2224.2224.223,694
Apr 04, 202224.4924.5024.4124.5024.5016,809
Apr 01, 202224.5124.5324.4824.5024.502,590
Mar 31, 202224.4024.7424.4024.4424.444,269
Mar 30, 202224.4924.7024.2324.3824.383,254
Mar 29, 202224.5924.8024.5924.7524.7511,443
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement