Ellington Financial Inc. (EFC) NYSE

13.72

-0.01(-0.07%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202613.7713.7213.7213.7713.62894,463
January 12, 202613.7213.7313.7313.7313.551.17M
January 09, 202613.7513.7213.7213.913.711.87M
January 08, 202613.6213.6513.6513.7713.552.1M
January 07, 202613.613.6113.6113.7413.572.55M
January 06, 202613.413.5313.5313.5613.292.37M
January 05, 202613.6413.4613.4613.6813.263.16M
January 02, 202613.5913.6813.6813.7813.522.06M
December 31, 202513.6513.5813.5813.6813.571.95M
December 30, 202513.7913.7513.6213.8613.731.44M
December 29, 202513.8813.7913.7913.9113.741.04M
December 26, 202513.8813.8413.8413.9113.78915,517
December 24, 202513.8413.8513.8513.8613.77478,599
December 23, 202513.9513.7613.7613.9813.751.16M
December 22, 202513.813.9413.9413.9813.81.36M
December 19, 202513.7613.8413.8413.913.746.4M
December 18, 202513.813.813.813.8413.741.88M
December 17, 202513.613.7313.7313.813.581.69M
December 16, 202513.6413.5613.5613.713.551.68M
December 15, 202513.6613.6513.6513.6913.541.59M
December 12, 202513.6913.6513.6513.7813.64930,572
December 11, 202513.7713.6913.6913.7913.631.13M
December 10, 202513.5913.6913.6913.7613.58843,800
December 09, 202513.6413.5713.5713.6913.51999,034
December 08, 202513.7213.6113.6113.7513.61.26M
December 05, 202513.6313.7213.7213.7713.6920,170
December 04, 202513.713.6313.6313.7113.59863,278
December 03, 202513.6613.6813.6813.7113.64846,200
December 02, 202513.5313.6113.6113.6513.481.47M
December 01, 202513.6513.4713.4713.6813.32.17M
November 28, 202513.8313.713.713.8613.681.54M
November 26, 202513.9113.9413.8114.0413.93.18M
November 25, 202513.6813.8813.8813.9313.681.89M
November 24, 202513.813.6813.6813.8313.631.53M
November 21, 202513.7213.7813.7813.8613.671.52M
November 20, 202513.6913.6613.6613.8413.651.11M
November 19, 202513.6913.6413.6413.7313.6828,025
November 18, 202513.6313.6713.6713.713.551.08M
November 17, 202513.7513.613.613.8313.61.13M
November 14, 202513.6513.7413.7413.813.55813,983
November 13, 202513.7313.6413.6413.7613.62729,000
November 12, 202513.9413.7613.761413.741.17M
November 11, 202513.3613.9413.9413.9613.361.98M
November 10, 202513.4213.2813.2813.4513.271.25M
November 07, 202513.7513.3513.3513.8313.331.87M
November 06, 202513.813.7813.7814.0413.71.89M
November 05, 202513.713.6713.6713.7513.621.1M
November 04, 202513.4513.6913.6913.7113.431.25M
November 03, 202513.2613.4813.4813.4913.171.14M
October 31, 202513.2313.3213.3213.3313.11.2M
October 30, 202513.2813.3913.3913.4513.251.57M
October 29, 202513.413.3113.3113.5113.241.2M
October 28, 202513.413.3713.3713.4113.261.04M
October 27, 202513.3613.3613.3613.4113.151.72M
October 24, 202513.513.3213.3213.613.321.3M
October 23, 202513.713.4813.4813.7113.461.25M
October 22, 202513.6113.6713.6713.7913.611.35M
October 21, 202513.6813.5713.5713.713.57651,500
October 20, 202513.6413.6813.6813.6913.5842,800
October 17, 202513.5913.613.613.7113.53658,172
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved