Ellington Financial Inc. (EFC) NYSE

13.71

-0.04(-0.29%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202513.8113.7513.7513.8713.751.11M
August 14, 202513.6513.7713.7713.8213.611.24M
August 13, 202513.513.7113.7113.7413.361.76M
August 12, 202513.1613.3613.3613.4913.161.4M
August 11, 20251313.1613.1613.2912.941.72M
August 08, 20251312.9812.9813.0512.821.18M
August 07, 202512.7412.6612.6612.7612.61.46M
August 06, 202512.912.7312.7312.912.67929,330
August 05, 202512.9612.9212.9212.9812.861.23M
August 04, 202512.7412.9512.9512.9512.721.24M
August 01, 202512.6912.712.712.7512.61.2M
July 31, 202512.8412.6912.6912.8412.641.23M
July 30, 202513.1712.9712.9713.2112.941.54M
July 29, 202513.1513.1613.1613.2113.08863,545
July 28, 202513.2613.0813.0813.2913.04990,015
July 25, 202513.3113.2413.2413.3213.111.01M
July 24, 202513.3313.2513.2513.4313.24890,700
July 23, 202513.2113.3313.3313.3513.191.07M
July 22, 202513.1713.1913.1913.2813.131M
July 21, 202513.1913.1613.1613.3113.121.28M
July 18, 202513.3213.1313.1313.3413.08861,897
July 17, 202513.3113.2413.2413.413.24733,321
July 16, 202513.2213.3713.3713.3813.21806,471
July 15, 202513.2713.213.213.3213.17644,095
July 14, 202513.2113.2613.2613.313.18617,533
July 11, 202513.1713.2213.2213.2713.16624,841
July 10, 202513.2513.2413.2413.3413.171.05M
July 09, 202513.2513.2813.2813.3813.2995,643
July 08, 20251313.1913.1913.2313963,056
July 07, 202513.113.0213.0213.212.99817,348
July 03, 202513.0513.1613.1613.1813.01723,200
July 02, 202512.9513.0913.0913.1112.951.04M
July 01, 202512.912.9712.9713.1212.91.04M
June 30, 202512.9212.9912.9912.9912.83853,700
June 27, 202513.1812.9812.8513.1912.982.2M
June 26, 202513.0413.1413.0113.1613860,135
June 25, 202512.9412.9512.8213.0512.89702,537
June 24, 202513.041312.8713.1112.97807,428
June 23, 202512.8212.9312.812.9412.67786,116
June 20, 202512.8712.8812.7512.9212.82.65M
June 18, 202512.6812.812.6712.8912.63620,700
June 17, 202512.8112.6712.5412.8612.66677,941
June 16, 202513.0112.8412.7113.0312.82686,340
June 13, 202512.9712.8712.7413.0512.86762,800
June 12, 202512.9413.0712.9413.0812.86756,800
June 11, 20251312.9712.8413.0912.94676,468
June 10, 202512.7812.9512.8212.9812.72737,200
June 09, 202512.7412.7712.6412.8812.72831,128
June 06, 202512.6112.6912.5612.7212.6506,900
June 05, 202512.5212.5712.4412.6712.46656,868
June 04, 202512.5112.512.3712.5512.43658,919
June 03, 202512.412.5112.3812.6212.3758,747
June 02, 202512.5312.3912.2712.5312.35805,300
May 30, 202512.6312.5712.5712.712.511.07M
May 29, 202512.812.8312.712.8812.75902,500
May 28, 202512.7812.7412.6112.8512.69731,248
May 27, 202512.7412.8112.6812.8412.651.07M
May 23, 202512.5812.612.612.7212.53921,154
May 22, 202512.6112.6612.6612.7712.4873,900
May 21, 202512.9912.612.61312.561.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved