Ellington Financial Inc. (EFC-PA)
NYSE: EFC-PA
· Real-Time Price · USD
25.45
0.06 (0.24%)
At close: Dec 26, 2024, 1:34 PM
EFC-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.39 | 25.52 | 25.39 | 25.45 | n/a | 0.24% | 5,405 |
| Dec 24, 2024 | 25.51 | 25.51 | 25.38 | 25.39 | n/a | -0.20% | 3,927 |
| Dec 23, 2024 | 25.26 | 25.48 | 25.26 | 25.44 | n/a | 0.75% | 24,540 |
| Dec 20, 2024 | 25.31 | 25.31 | 25.07 | 25.25 | n/a | -0.94% | 473,513 |
| Dec 19, 2024 | 25.36 | 25.49 | 25.34 | 25.49 | n/a | 0.43% | 3,431 |
| Dec 18, 2024 | 25.38 | 25.44 | 25.36 | 25.38 | n/a | 0.04% | 2,732 |
| Dec 17, 2024 | 25.49 | 25.49 | 25.34 | 25.37 | n/a | -0.12% | 2,422 |
| Dec 16, 2024 | 25.36 | 25.43 | 25.34 | 25.40 | n/a | 0.16% | 4,852 |
| Dec 13, 2024 | 25.47 | 25.47 | 25.30 | 25.36 | n/a | -0.43% | 7,427 |
| Dec 12, 2024 | 25.42 | 25.47 | 25.41 | 25.47 | n/a | 0.39% | 527 |
| Dec 11, 2024 | 25.37 | 25.50 | 25.30 | 25.37 | n/a | -0.47% | 10,636 |
| Dec 10, 2024 | 25.40 | 25.49 | 25.38 | 25.49 | n/a | 0.35% | 3,090 |
| Dec 9, 2024 | 25.44 | 25.46 | 25.40 | 25.40 | n/a | 0.20% | 1,563 |
| Dec 6, 2024 | 25.39 | 25.39 | 25.35 | 25.35 | n/a | 0.08% | 4,684 |
| Dec 5, 2024 | 25.34 | 25.41 | 25.33 | 25.33 | n/a | 0.04% | 7,505 |
| Dec 4, 2024 | 25.35 | 25.37 | 25.30 | 25.32 | n/a | -0.08% | 17,252 |
| Dec 3, 2024 | 25.28 | 25.42 | 25.28 | 25.34 | n/a | 0.24% | 24,713 |
| Dec 2, 2024 | 25.41 | 25.44 | 25.27 | 25.28 | n/a | -0.59% | 4,723 |
| Nov 29, 2024 | 25.26 | 25.43 | 25.25 | 25.43 | n/a | 0.67% | 12,813 |
| Nov 27, 2024 | 25.13 | 25.49 | 25.13 | 25.26 | n/a | 0.24% | 9,904 |