EFC - Ellington Financial Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201917.7717.8817.7017.8117.81177,200
Sep 16, 201917.8117.8617.6417.8217.82178,900
Sep 13, 201917.9417.9717.7917.8117.81123,700
Sep 12, 201917.8117.9817.8017.9017.90194,200
Sep 11, 201917.8517.9117.7917.8717.87373,800
Sep 10, 201917.7517.9717.7117.8017.80318,500
Sep 09, 201917.6117.7817.6017.7017.70159,700
Sep 06, 201917.5417.6417.4617.5517.55106,500
Sep 05, 201917.5317.6317.4517.5217.52133,300
Sep 04, 201917.4517.5517.3417.4417.44134,400
Sep 03, 201917.3317.4217.1817.3617.36200,300
Aug 30, 201917.5417.5617.4017.4717.47116,900
Aug 29, 201917.4717.5317.3917.5217.52219,400
Aug 29, 20190.14 Dividend
Aug 28, 201917.4617.5517.3117.5517.41196,900
Aug 27, 201917.7217.7317.4217.5117.37209,200
Aug 26, 201917.5417.7517.5417.6817.54201,800
Aug 23, 201917.6217.7217.4217.4917.35155,200
Aug 22, 201917.6317.6717.5117.6317.49162,900
Aug 21, 201917.7917.7917.5417.6017.46173,200
Aug 20, 201917.8117.8717.6517.6817.54116,600
Aug 19, 201917.7417.9117.3817.8217.68207,500
Aug 16, 201917.5717.6717.4817.5917.45137,400
Aug 15, 201917.4517.6317.3817.5017.36144,500
Aug 14, 201917.6717.6717.2917.4217.28176,300
Aug 13, 201917.6917.7417.5517.7117.57264,700
Aug 12, 201917.4217.7717.3317.7317.59235,200
Aug 09, 201917.6117.7217.4117.4617.32145,100
Aug 08, 201917.5017.7317.1317.6617.52230,200
Aug 07, 201917.3717.4617.1117.4517.31312,100
Aug 06, 201917.2617.5617.0517.4717.33454,100
Aug 05, 201917.1517.1616.6816.8716.74398,100
Aug 02, 201917.1917.2716.9517.2317.09240,100
Aug 01, 201917.4117.5517.1917.2317.09558,700
Jul 31, 201917.7017.7517.3417.4817.34471,100
Jul 30, 201917.6217.7117.5517.7117.57261,300
Jul 30, 20190.14 Dividend
Jul 29, 201917.8917.9417.7717.8317.55292,000
Jul 26, 201917.7717.9217.7517.9217.64680,500
Jul 25, 201917.9017.9117.5817.7517.47330,000
Jul 24, 201917.8117.8917.7217.8417.56304,500
Jul 23, 201917.7417.8817.6917.8117.53304,100
Jul 22, 201917.6117.7517.5917.7317.45341,000
Jul 19, 201917.6617.7917.3017.5817.30972,400
Jul 18, 201917.6917.9017.5617.7017.421,798,600
Jul 17, 201918.3218.3218.1218.3018.01160,100
Jul 16, 201918.1818.3218.1018.2417.95134,800
Jul 15, 201918.4918.5018.1118.2517.96201,100
Jul 12, 201918.2118.4718.2018.4618.17237,900
Jul 11, 201918.1818.2018.0918.2017.91188,700
Jul 10, 201918.1818.1818.0718.1417.85193,900
Jul 09, 201918.2218.2517.8118.1317.84492,400
Jul 08, 201918.0818.1217.9018.0717.79156,100
Jul 05, 201917.9518.1417.9318.0917.80329,700
Jul 03, 201917.9417.9817.8817.9517.67138,400
Jul 02, 201918.1818.1817.8717.9517.67173,900
Jul 01, 201918.0418.1717.9718.1417.85302,300
Jun 28, 201917.7618.0017.7217.9717.693,583,600
Jun 27, 201917.9518.0917.6417.6917.41300,400
Jun 27, 20190.14 Dividend
Jun 26, 201917.9918.2217.9718.1217.70313,100
Jun 25, 201918.3018.3217.9618.0017.58275,500
Jun 24, 201918.2318.4118.2318.2517.82270,100
Jun 21, 201918.4718.4718.2018.2217.791,375,000
Jun 20, 201918.4318.4918.3318.4418.01318,100
Jun 19, 201918.1718.4718.1518.4518.02378,600
Jun 18, 201918.2118.3418.1418.1617.74323,700
Jun 17, 201918.0018.3518.0018.2017.77552,100
Jun 14, 201917.8418.1117.8417.9817.56202,600
Jun 13, 201917.9117.9517.8317.8717.45179,900
Jun 12, 201917.8617.9717.8517.8717.45192,100
Jun 11, 201917.8417.9617.7917.9417.52138,800
Jun 10, 201918.0218.0217.8317.8517.43195,700
Jun 07, 201917.6518.0217.5917.9717.55236,700
Jun 06, 201917.4817.6617.4817.6117.20154,200
Jun 05, 201917.6117.7417.4517.4817.0788,400
Jun 04, 201917.5517.6417.4617.6217.21169,200
Jun 03, 201917.4017.5817.3717.4617.05246,300
May 31, 201917.4717.5017.2617.3516.94227,500
May 30, 201917.8617.8617.5617.6017.19226,300
May 30, 20190.14 Dividend
May 29, 201917.8517.9317.8017.8617.31167,400
May 28, 201918.2518.2517.8317.9217.36190,700
May 24, 201918.1518.2018.0918.1717.6149,700
May 23, 201918.2318.2418.0918.1117.55155,200
May 22, 201918.2718.2718.2018.2317.6683,000
May 21, 201918.2418.2718.1918.2517.68139,700
May 20, 201918.1718.2718.1618.1717.61218,700
May 17, 201918.1118.2018.1018.1717.61106,100
May 16, 201918.1118.2318.1018.1317.5763,300
May 15, 201918.1418.1518.0418.0917.5372,300
May 14, 201918.0218.1818.0218.1217.56113,200
May 13, 201918.0118.1317.9918.0717.51118,500
May 10, 201918.0718.1517.9618.1417.58119,000
May 09, 201918.0618.2118.0418.1817.62274,500
May 08, 201917.9718.1917.8818.1017.54228,900
May 07, 201917.9918.0817.8817.9717.4191,300
May 06, 201917.9018.1717.8918.0817.5276,600
May 03, 201918.0218.0617.9518.0017.4478,200
May 02, 201918.1018.1017.9718.0017.4484,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...