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-C)
Ellington Financial Inc (EFC-C) Historical

EFC-C Ellington Financial Inc

24.51

0.00 (0.00%)

Jul 26 2024 - Closed

Delayed by 15 minutes

EFC-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	24.51	0.00	0.00%	24.50	24.71	24.50	218
Jul 25 2024	24.51	-0.24	-0.97%	24.52	24.65	24.51	3,092
Jul 24 2024	24.75	-0.05	-0.20%	24.80	24.80	24.75	1,062
Jul 23 2024	24.80	0.16	0.65%	24.82	24.82	24.79	307
Jul 22 2024	24.64	0.00	0.00%	24.64	24.64	24.64	30
Jul 19 2024	24.64	-0.11	-0.44%	24.68	24.68	24.61	2,907
Jul 18 2024	24.75	-0.10	-0.40%	24.83	24.83	24.66	666
Jul 17 2024	24.85	0.00	0.00%	24.76	24.85	24.76	328
Jul 16 2024	24.85	0.17	0.69%	24.80	24.96	24.61	3,996
Jul 15 2024	24.68	0.03	0.12%	24.65	24.68	24.61	3,141
Jul 12 2024	24.65	0.04	0.16%	24.69	24.69	24.65	729
Jul 11 2024	24.61	-0.09	-0.36%	24.72	24.72	24.55	5,048
Jul 10 2024	24.70	0.01	0.04%	24.59	24.70	24.55	970
Jul 09 2024	24.69	0.19	0.78%	24.73	24.80	24.51	855
Jul 08 2024	24.50	0.00	0.00%	24.36	24.60	24.36	230
Jul 05 2024	24.50	0.00	0.00%	24.50	24.50	24.50	66
Jul 03 2024	24.50	0.15	0.62%	24.35	24.60	24.35	1,861
Jul 02 2024	24.35	0.10	0.41%	24.25	24.35	24.19	2,015
Jul 01 2024	24.25	-0.55	-2.22%	24.02	24.25	24.02	613
Jun 28 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0
Jun 27 2024	24.80	0.00	0.00%	24.84	24.84	24.80	245
Jun 26 2024	24.80	-0.17	-0.68%	24.77	24.80	24.77	1,894
Jun 25 2024	24.97	0.00	0.00%	24.99	24.99	24.83	1,449
Jun 24 2024	24.97	0.00	0.00%	24.93	24.97	24.93	233
Jun 21 2024	24.97	0.07	0.28%	24.90	24.97	24.66	2
Jun 20 2024	24.90	0.13	0.52%	24.83	24.90	24.81	758
Jun 18 2024	24.77	0.30	1.23%	24.50	24.80	24.50	4,113
Jun 17 2024	24.47	0.00	0.02%	24.47	24.50	24.47	1,887
Jun 14 2024	24.47	-0.06	-0.23%	24.49	24.62	24.40	1,774
Jun 13 2024	24.52	0.02	0.09%	24.58	24.62	24.50	918
Jun 12 2024	24.50	0.03	0.12%	24.46	24.50	24.42	2,106
Jun 11 2024	24.47	-0.07	-0.29%	24.55	24.55	24.41	799
Jun 10 2024	24.54	-0.05	-0.20%	24.41	24.54	24.41	2,279
Jun 07 2024	24.59	-0.07	-0.28%	24.59	24.59	24.40	3,138
Jun 06 2024	24.66	0.18	0.74%	24.48	24.66	24.48	2,214
Jun 05 2024	24.48	0.08	0.33%	24.31	24.50	24.31	2,624
Jun 04 2024	24.40	0.06	0.25%	24.43	24.50	24.34	3,639
Jun 03 2024	24.34	-0.09	-0.37%	24.31	24.35	24.31	279
May 31 2024	24.43	0.22	0.91%	24.37	24.47	24.19	6,907
May 30 2024	24.21	0.28	1.17%	24.50	24.50	24.04	5,007
May 29 2024	23.93	-0.18	-0.75%	24.30	24.30	23.88	3,352
May 28 2024	24.11	0.09	0.37%	24.16	24.16	24.11	1,036
May 24 2024	24.02	0.01	0.04%	24.00	24.02	24.00	507
May 23 2024	24.01	-0.21	-0.87%	24.23	24.23	24.01	1,656
May 22 2024	24.22	0.07	0.29%	24.15	24.22	24.15	954
May 21 2024	24.15	-0.28	-1.15%	24.29	24.44	24.10	1,414
May 20 2024	24.43	0.05	0.21%	24.38	24.43	24.02	3,301
May 17 2024	24.38	-0.01	-0.04%	24.44	24.44	24.22	340
May 16 2024	24.39	-0.01	-0.04%	24.31	24.39	24.31	1,633
May 15 2024	24.40	0.00	0.00%	24.44	24.44	24.14	4,083
May 14 2024	24.40	0.10	0.40%	24.10	24.40	24.10	1,227
May 13 2024	24.30	0.06	0.26%	24.26	24.40	24.22	992
May 10 2024	24.24	0.28	1.17%	24.08	24.47	24.04	3,762
May 09 2024	23.96	-0.02	-0.08%	24.29	24.29	23.96	2,544
May 08 2024	23.98	-0.15	-0.62%	24.23	24.38	23.98	3,752
May 07 2024	24.13	-0.09	-0.37%	24.14	24.25	24.05	2,032
May 06 2024	24.22	0.22	0.92%	24.03	24.58	23.75	10,039
May 03 2024	24.00	0.30	1.27%	23.23	24.82	23.23	18,144
May 02 2024	23.70	0.26	1.11%	23.45	23.95	23.31	8,404
May 01 2024	23.44	0.12	0.51%	23.41	23.70	23.15	3,489
Apr 30 2024	23.32	-0.02	-0.09%	23.38	23.49	23.32	4,901
Apr 29 2024	23.34	0.02	0.09%	23.42	23.45	23.29	5,021

Ellington Financial

Rent dot Com AU

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