Ellington Financial Inc. (EFC-PB)
NYSE: EFC-PB
· Real-Time Price · USD
23.05
0.00 (0.00%)
At close: Dec 26, 2024, 1:17 PM
EFC-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.05 | 23.05 | 22.94 | 23.05 | n/a | 0.00% | 3,180 |
| Dec 24, 2024 | 22.95 | 23.36 | 22.95 | 23.05 | n/a | 0.00% | 1,750 |
| Dec 23, 2024 | 23.28 | 23.28 | 22.88 | 23.05 | n/a | 0.00% | 5,390 |
| Dec 20, 2024 | 23.17 | 23.33 | 22.93 | 23.05 | n/a | -0.65% | 8,674 |
| Dec 19, 2024 | 23.14 | 23.20 | 23.01 | 23.20 | n/a | 0.30% | 5,850 |
| Dec 18, 2024 | 23.20 | 23.24 | 23.05 | 23.13 | n/a | -0.30% | 8,265 |
| Dec 17, 2024 | 23.06 | 23.20 | 23.06 | 23.20 | n/a | 0.26% | 4,214 |
| Dec 16, 2024 | 23.09 | 23.56 | 23.09 | 23.14 | n/a | -0.22% | 3,786 |
| Dec 13, 2024 | 23.05 | 23.38 | 23.05 | 23.19 | n/a | 0.39% | 2,598 |
| Dec 12, 2024 | 23.05 | 23.36 | 23.05 | 23.10 | n/a | -0.35% | 6,735 |
| Dec 11, 2024 | 23.20 | 23.23 | 23.15 | 23.18 | n/a | 0.26% | 3,144 |
| Dec 10, 2024 | 23.15 | 23.23 | 23.12 | 23.12 | n/a | -0.34% | 2,955 |
| Dec 9, 2024 | 23.19 | 23.25 | 23.19 | 23.20 | n/a | 0.26% | 3,051 |
| Dec 6, 2024 | 23.24 | 23.24 | 23.11 | 23.14 | n/a | 0.13% | 3,250 |
| Dec 5, 2024 | 23.15 | 23.34 | 23.10 | 23.11 | n/a | -0.47% | 7,343 |
| Dec 4, 2024 | 23.50 | 23.50 | 23.22 | 23.22 | n/a | -0.98% | 8,897 |
| Dec 3, 2024 | 23.39 | 23.75 | 23.27 | 23.45 | n/a | 0.82% | 4,380 |
| Dec 2, 2024 | 23.38 | 23.59 | 23.21 | 23.26 | n/a | -0.60% | 5,028 |
| Nov 29, 2024 | 23.22 | 23.41 | 23.22 | 23.40 | n/a | 0.91% | 5,065 |
| Nov 27, 2024 | 23.05 | 23.21 | 23.05 | 23.19 | n/a | -0.04% | 2,261 |