Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ellington Financial Inc (EFC)
Ellington Financial Inc (EFC) Historical

EFC Ellington Financial Inc

12.01

0.00 (0.00%)

Last Updated: 09:52:15

Delayed by 15 minutes

EFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	12.01	-0.14	-1.15%	12.13	12.14	11.985	967,908
Jun 03 2024	12.15	0.03	0.25%	12.20	12.22	12.065	996,768
May 31 2024	12.12	-0.04	-0.33%	12.09	12.14	12.04	903,637
May 30 2024	12.16	0.24	2.01%	11.94	12.20	11.93	940,929
May 29 2024	11.92	-0.10	-0.83%	11.97	11.97	11.84	844,763
May 28 2024	12.02	0.01	0.08%	12.05	12.075	11.98	632,875
May 24 2024	12.01	0.17	1.44%	11.85	12.01	11.81	626,013
May 23 2024	11.84	-0.21	-1.74%	12.06	12.09	11.79	898,040
May 22 2024	12.05	0.00	0.00%	12.05	12.15	12.0124	970,863
May 21 2024	12.05	-0.06	-0.50%	12.15	12.165	12.03	702,065
May 20 2024	12.11	-0.04	-0.33%	12.16	12.25	12.06	1,207,014
May 17 2024	12.15	0.06	0.50%	12.10	12.15	12.0525	694,672
May 16 2024	12.09	0.02	0.17%	12.09	12.11	12.045	534,530
May 15 2024	12.07	0.15	1.26%	12.00	12.085	11.98	816,004
May 14 2024	11.92	0.17	1.45%	11.87	11.94	11.84	797,010
May 13 2024	11.75	-0.15	-1.26%	11.90	11.93	11.74	639,308
May 10 2024	11.90	0.07	0.59%	11.87	11.91	11.84	698,518
May 09 2024	11.83	0.08	0.68%	11.80	11.85	11.78	852,338
May 08 2024	11.75	0.13	1.12%	11.56	11.785	11.51	1,410,619
May 07 2024	11.62	-0.09	-0.77%	11.75	11.80	11.61	620,041
May 06 2024	11.71	0.05	0.43%	11.73	11.79	11.65	765,783
May 03 2024	11.66	0.01	0.09%	11.75	11.81	11.645	621,365
May 02 2024	11.65	0.04	0.34%	11.69	11.71	11.525	596,133
May 01 2024	11.61	0.17	1.49%	11.45	11.735	11.43	725,524
Apr 30 2024	11.44	-0.12	-1.04%	11.48	11.52	11.40	580,145
Apr 29 2024	11.56	-0.15	-1.28%	11.61	11.69	11.5101	656,658
Apr 26 2024	11.71	0.11	0.95%	11.60	11.7499	11.55	903,258
Apr 25 2024	11.60	0.05	0.43%	11.50	11.62	11.44	805,634
Apr 24 2024	11.55	-0.12	-1.03%	11.67	11.67	11.50	578,845
Apr 23 2024	11.67	0.20	1.74%	11.48	11.67	11.45	731,174
Apr 22 2024	11.47	0.05	0.44%	11.45	11.51	11.375	663,306
Apr 19 2024	11.42	0.15	1.33%	11.25	11.43	11.22	912,418
Apr 18 2024	11.27	0.15	1.35%	11.12	11.32	11.10	971,414
Apr 17 2024	11.12	0.09	0.82%	11.10	11.15	11.04	605,048
Apr 16 2024	11.03	0.00	0.00%	11.01	11.07	10.88	794,474
Apr 15 2024	11.03	-0.16	-1.43%	11.23	11.29	10.95	838,477
Apr 12 2024	11.19	-0.09	-0.80%	11.26	11.295	11.15	602,199
Apr 11 2024	11.28	0.15	1.35%	11.20	11.29	11.08	712,260
Apr 10 2024	11.13	-0.46	-3.97%	11.36	11.44	11.06	1,392,412
Apr 09 2024	11.59	0.13	1.13%	11.46	11.59	11.43	664,947
Apr 08 2024	11.46	0.08	0.70%	11.44	11.4605	11.365	607,447
Apr 05 2024	11.38	0.10	0.89%	11.30	11.435	11.23	614,977
Apr 04 2024	11.28	-0.15	-1.31%	11.53	11.57	11.26	985,454
Apr 03 2024	11.43	0.04	0.35%	11.39	11.48	11.32	723,283
Apr 02 2024	11.39	-0.23	-1.98%	11.50	11.57	11.35	1,096,530
Apr 01 2024	11.62	-0.19	-1.61%	11.81	11.81	11.585	887,722
Mar 28 2024	11.81	0.20	1.72%	11.64	11.81	11.64	1,104,583
Mar 27 2024	11.61	0.02	0.17%	11.51	11.625	11.49	741,079
Mar 26 2024	11.59	-0.21	-1.78%	11.87	11.92	11.57	1,096,004
Mar 25 2024	11.80	0.15	1.29%	11.72	11.90	11.72	760,066
Mar 22 2024	11.65	-0.17	-1.44%	11.86	11.88	11.64	908,393
Mar 21 2024	11.82	0.17	1.46%	11.72	11.92	11.67	865,385
Mar 20 2024	11.65	0.20	1.75%	11.45	11.71	11.39	842,147
Mar 19 2024	11.45	0.08	0.70%	11.33	11.45	11.295	751,244
Mar 18 2024	11.37	-0.03	-0.26%	11.40	11.50	11.33	710,777
Mar 15 2024	11.40	0.15	1.33%	11.23	11.41	11.14	2,390,618
Mar 14 2024	11.25	-0.32	-2.77%	11.57	11.57	11.25	780,158
Mar 13 2024	11.57	0.06	0.52%	11.46	11.63	11.46	703,771
Mar 12 2024	11.51	0.10	0.88%	11.41	11.52	11.355	674,720
Mar 11 2024	11.41	0.06	0.53%	11.36	11.485	11.299	781,718
Mar 08 2024	11.35	-0.02	-0.18%	11.38	11.52	11.24	1,436,541
Mar 07 2024	11.37	0.18	1.61%	11.30	11.37	11.26	794,412

Ellington Financial

Cementos Pacasmayo SAA

Whitecap Resources

IT0005574154 20240920 34...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions