Ellington Financial Inc. (EFC-PC)
NYSE: EFC-PC
· Real-Time Price · USD
25.87
0.38 (1.49%)
At close: Dec 24, 2024, 5:49 PM
EFC-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 25.37 | 25.87 | 25.37 | 25.87 | n/a | 1.49% | 1,365 |
| Dec 23, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | n/a | -0.04% | 1,309 |
| Dec 20, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | n/a | 0.00% | 217 |
| Dec 19, 2024 | 25.45 | 25.50 | 25.33 | 25.50 | n/a | 0.67% | 3,465 |
| Dec 18, 2024 | 25.48 | 25.55 | 25.25 | 25.33 | n/a | 0.84% | 3,199 |
| Dec 17, 2024 | 25.32 | 25.35 | 25.12 | 25.12 | n/a | -1.84% | 4,255 |
| Dec 16, 2024 | 25.55 | 25.59 | 25.29 | 25.59 | n/a | 0.75% | 4,158 |
| Dec 13, 2024 | 25.47 | 25.47 | 25.40 | 25.40 | n/a | 0.36% | 1,835 |
| Dec 12, 2024 | 25.40 | 25.42 | 25.31 | 25.31 | n/a | -0.39% | 1,730 |
| Dec 11, 2024 | 25.40 | 25.55 | 25.40 | 25.41 | n/a | 0.51% | 1,923 |
| Dec 10, 2024 | 25.33 | 25.50 | 25.28 | 25.28 | n/a | -0.12% | 1,161 |
| Dec 6, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | n/a | 0.12% | 472 |
| Dec 5, 2024 | 25.63 | 25.63 | 25.28 | 25.28 | n/a | -1.52% | 7,315 |
| Dec 4, 2024 | 25.55 | 25.67 | 25.50 | 25.67 | n/a | 0.39% | 950 |
| Dec 3, 2024 | 25.50 | 25.57 | 25.38 | 25.57 | n/a | -0.31% | 20,476 |
| Dec 2, 2024 | 25.75 | 25.75 | 25.25 | 25.65 | n/a | -0.85% | 8,255 |
| Nov 29, 2024 | 25.38 | 25.87 | 25.04 | 25.87 | n/a | 0.43% | 26,426 |
| Nov 27, 2024 | 25.57 | 25.76 | 25.39 | 25.76 | n/a | 2.79% | 1,365 |
| Nov 26, 2024 | 25.14 | 25.84 | 25.01 | 25.06 | n/a | 0.24% | 1,282 |
| Nov 25, 2024 | 25.27 | 25.28 | 25.00 | 25.00 | n/a | -0.99% | 10,721 |