NYSE - Delayed Quote USD

Ellington Financial Inc. (EFC)

12.99

+0.05

+(0.39%)

At close: May 12 at 4:00:02 PM EDT

12.99

0.00

(0.00%)

Pre-Market: 7:00:29 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	13.05	13.12	12.89	12.99	12.99	814,900
May 9, 2025	12.96	13.03	12.86	12.94	12.94	569,000
May 8, 2025	12.84	13.06	12.71	12.94	12.94	921,300
May 7, 2025	12.76	12.92	12.76	12.78	12.78	796,400
May 6, 2025	12.86	12.89	12.73	12.75	12.75	692,600
May 5, 2025	12.94	13.00	12.89	12.90	12.90	618,400
May 2, 2025	13.07	13.09	12.95	13.02	13.02	677,700
May 1, 2025	13.06	13.16	12.94	12.96	12.96	716,300
Apr 30, 2025	0.13 Dividend
Apr 30, 2025	12.99	13.14	12.78	13.03	13.03	736,600
Apr 29, 2025	13.08	13.28	13.00	13.23	13.10	1,257,100
Apr 28, 2025	13.00	13.15	12.95	13.11	12.98	832,700
Apr 25, 2025	12.78	13.01	12.76	12.98	12.85	988,500
Apr 24, 2025	12.66	12.85	12.59	12.78	12.65	1,103,000
Apr 23, 2025	12.70	12.77	12.57	12.65	12.53	1,180,200
Apr 22, 2025	12.23	12.57	12.19	12.55	12.43	1,184,600
Apr 21, 2025	12.11	12.12	11.87	12.09	11.97	944,000
Apr 17, 2025	12.00	12.26	11.99	12.19	12.07	821,800
Apr 16, 2025	12.08	12.11	11.90	11.98	11.86	846,300
Apr 15, 2025	11.99	12.20	11.93	12.09	11.97	950,600
Apr 14, 2025	11.81	12.07	11.71	11.95	11.83	1,141,800
Apr 11, 2025	11.53	11.67	11.33	11.60	11.49	1,156,200
Apr 10, 2025	11.95	11.95	11.31	11.53	11.42	1,867,700
Apr 9, 2025	11.42	12.21	11.12	12.10	11.98	2,633,800
Apr 8, 2025	12.20	12.27	11.46	11.59	11.48	2,000,400
Apr 7, 2025	11.58	12.40	11.41	11.77	11.65	2,927,100
Apr 4, 2025	12.74	12.85	12.27	12.43	12.31	1,963,200
Apr 3, 2025	12.98	13.22	12.98	13.08	12.95	1,388,900
Apr 2, 2025	13.21	13.21	13.07	13.19	13.06	797,700
Apr 1, 2025	13.26	13.31	13.11	13.25	13.12	695,500
Mar 31, 2025	0.13 Dividend
Mar 31, 2025	13.06	13.29	13.01	13.26	13.13	884,700
Mar 28, 2025	13.35	13.38	13.13	13.28	13.02	912,300
Mar 27, 2025	13.30	13.44	13.26	13.36	13.10	646,000
Mar 26, 2025	13.41	13.47	13.16	13.27	13.01	811,600
Mar 25, 2025	13.45	13.49	13.30	13.39	13.13	885,000
Mar 24, 2025	13.39	13.45	13.25	13.41	13.15	992,900
Mar 21, 2025	13.38	13.44	13.20	13.23	12.97	2,006,600
Mar 20, 2025	13.42	13.52	13.37	13.43	13.17	765,200
Mar 19, 2025	13.47	13.49	13.34	13.41	13.15	831,200
Mar 18, 2025	13.46	13.50	13.41	13.44	13.18	748,200
Mar 17, 2025	13.42	13.53	13.40	13.44	13.18	848,300
Mar 14, 2025	13.23	13.43	13.22	13.40	13.14	716,200
Mar 13, 2025	13.22	13.40	13.08	13.10	12.84	894,600
Mar 12, 2025	13.13	13.23	13.03	13.15	12.89	1,294,600
Mar 11, 2025	13.37	13.47	12.95	13.06	12.81	1,435,600
Mar 10, 2025	13.58	13.66	13.26	13.27	13.01	1,807,200
Mar 7, 2025	13.47	13.74	13.46	13.60	13.33	1,679,100
Mar 6, 2025	13.56	13.60	13.44	13.47	13.21	1,278,000
Mar 5, 2025	13.60	13.68	13.54	13.61	13.34	1,414,700
Mar 4, 2025	13.69	13.74	13.49	13.60	13.33	1,739,000
Mar 3, 2025	14.23	14.23	13.85	13.86	13.59	3,023,800
Feb 28, 2025	0.13 Dividend
Feb 28, 2025	13.41	14.40	13.25	14.35	14.07	3,848,000
Feb 27, 2025	13.35	13.39	13.24	13.30	12.91	1,007,200
Feb 26, 2025	13.31	13.42	13.30	13.33	12.94	1,016,200
Feb 25, 2025	13.17	13.35	13.16	13.31	12.92	1,775,000
Feb 24, 2025	13.11	13.19	13.03	13.12	12.74	1,191,600
Feb 21, 2025	13.18	13.25	12.98	13.10	12.72	1,438,500
Feb 20, 2025	13.06	13.14	13.00	13.12	12.74	848,200
Feb 19, 2025	13.03	13.10	13.00	13.10	12.72	1,026,300
Feb 18, 2025	13.00	13.12	12.98	13.09	12.71	1,292,100
Feb 14, 2025	12.88	12.99	12.88	12.99	12.61	886,200
Feb 13, 2025	12.72	12.91	12.71	12.88	12.51	1,085,900
Feb 12, 2025	12.58	12.70	12.56	12.69	12.32	596,000
Feb 11, 2025	12.62	12.73	12.62	12.73	12.36	677,500
Feb 10, 2025	12.69	12.73	12.62	12.68	12.31	759,700
Feb 7, 2025	12.69	12.72	12.60	12.69	12.32	750,200
Feb 6, 2025	12.68	12.76	12.66	12.74	12.37	1,045,400
Feb 5, 2025	12.64	12.68	12.59	12.65	12.28	711,100
Feb 4, 2025	12.52	12.64	12.42	12.62	12.25	966,000
Feb 3, 2025	12.30	12.56	12.26	12.52	12.16	1,019,600
Jan 31, 2025	0.13 Dividend
Jan 31, 2025	12.53	12.64	12.52	12.56	12.19	996,200
Jan 30, 2025	12.55	12.65	12.51	12.59	12.10	951,700
Jan 29, 2025	12.68	12.71	12.41	12.45	11.96	1,247,300
Jan 28, 2025	12.62	12.72	12.61	12.68	12.18	840,900
Jan 27, 2025	12.52	12.67	12.49	12.62	12.13	1,310,800
Jan 24, 2025	12.45	12.60	12.41	12.52	12.03	533,400
Jan 23, 2025	12.48	12.52	12.43	12.45	11.96	634,600
Jan 22, 2025	12.61	12.62	12.47	12.48	11.99	649,800
Jan 21, 2025	12.58	12.63	12.51	12.61	12.12	677,700
Jan 17, 2025	12.55	12.58	12.47	12.55	12.06	723,200
Jan 16, 2025	12.33	12.50	12.33	12.48	11.99	1,145,000
Jan 15, 2025	12.36	12.38	12.23	12.30	11.82	738,100
Jan 14, 2025	12.14	12.24	12.10	12.21	11.73	713,200
Jan 13, 2025	12.05	12.11	11.92	12.10	11.63	919,500
Jan 10, 2025	12.08	12.13	11.91	12.08	11.61	949,300
Jan 8, 2025	12.16	12.22	12.08	12.14	11.66	735,500
Jan 7, 2025	12.23	12.31	12.11	12.24	11.76	911,900
Jan 6, 2025	12.34	12.38	12.23	12.24	11.76	874,800
Jan 3, 2025	12.16	12.38	12.16	12.34	11.86	1,158,900
Jan 2, 2025	12.15	12.19	12.07	12.16	11.68	723,400
Dec 31, 2024	0.13 Dividend
Dec 31, 2024	12.05	12.17	12.01	12.12	11.65	1,214,500
Dec 30, 2024	12.15	12.16	11.99	12.08	11.48	809,900
Dec 27, 2024	12.23	12.32	12.13	12.18	11.58	845,100
Dec 26, 2024	12.25	12.27	12.16	12.24	11.63	655,200
Dec 24, 2024	12.17	12.27	12.13	12.27	11.66	516,900
Dec 23, 2024	12.15	12.17	12.04	12.14	11.54	753,600
Dec 20, 2024	11.99	12.29	11.94	12.13	11.53	4,998,800
Dec 19, 2024	12.10	12.22	12.04	12.05	11.45	931,000
Dec 18, 2024	12.32	12.40	11.94	11.96	11.37	1,128,600
Dec 17, 2024	12.40	12.47	12.24	12.28	11.67	831,500
Dec 16, 2024	12.32	12.49	12.29	12.43	11.82	1,280,000
Dec 13, 2024	12.32	12.35	12.25	12.35	11.74	712,200
Dec 12, 2024	12.33	12.39	12.31	12.34	11.73	533,800
Dec 11, 2024	12.36	12.38	12.26	12.33	11.72	477,600
Dec 10, 2024	12.26	12.35	12.22	12.33	11.72	612,400
Dec 9, 2024	12.27	12.33	12.24	12.27	11.66	572,400
Dec 6, 2024	12.14	12.29	12.14	12.27	11.66	624,600
Dec 5, 2024	12.20	12.24	12.14	12.16	11.56	673,800
Dec 4, 2024	12.32	12.33	12.20	12.20	11.60	591,100
Dec 3, 2024	12.38	12.45	12.24	12.29	11.68	753,200
Dec 2, 2024	12.37	12.43	12.25	12.37	11.76	1,121,600
Nov 29, 2024	0.13 Dividend
Nov 29, 2024	12.41	12.44	12.35	12.36	11.75	411,200
Nov 27, 2024	12.40	12.58	12.40	12.47	11.73	636,000
Nov 26, 2024	12.47	12.47	12.32	12.37	11.64	1,212,600
Nov 25, 2024	12.59	12.63	12.47	12.48	11.74	1,127,000
Nov 22, 2024	12.45	12.55	12.45	12.52	11.78	756,500
Nov 21, 2024	12.28	12.43	12.26	12.40	11.66	536,600
Nov 20, 2024	12.38	12.38	12.20	12.29	11.56	534,700
Nov 19, 2024	12.24	12.38	12.20	12.37	11.64	763,900
Nov 18, 2024	12.20	12.34	12.12	12.26	11.53	616,300
Nov 15, 2024	12.21	12.24	12.12	12.20	11.48	666,300
Nov 14, 2024	12.29	12.30	12.09	12.18	11.46	751,500
Nov 13, 2024	12.31	12.36	12.18	12.21	11.48	703,500
Nov 12, 2024	12.33	12.38	12.16	12.27	11.54	750,800
Nov 11, 2024	12.51	12.55	12.32	12.39	11.65	643,700
Nov 8, 2024	12.46	12.69	12.39	12.42	11.68	1,282,800
Nov 7, 2024	12.41	12.55	12.30	12.43	11.69	1,169,000
Nov 6, 2024	12.22	12.30	11.78	12.04	11.33	1,461,900
Nov 5, 2024	11.92	11.97	11.85	11.95	11.24	789,500
Nov 4, 2024	11.97	12.05	11.91	11.92	11.21	831,600
Nov 1, 2024	12.15	12.24	11.94	11.95	11.24	1,078,300
Oct 31, 2024	0.13 Dividend
Oct 31, 2024	12.30	12.32	12.09	12.09	11.37	818,100
Oct 30, 2024	12.55	12.60	12.45	12.45	11.59	732,000
Oct 29, 2024	12.50	12.54	12.31	12.50	11.64	920,000
Oct 28, 2024	12.60	12.61	12.50	12.51	11.64	697,600
Oct 25, 2024	12.75	12.79	12.55	12.57	11.70	885,100
Oct 24, 2024	12.65	12.70	12.57	12.69	11.81	634,500
Oct 23, 2024	12.60	12.63	12.46	12.60	11.73	629,600
Oct 22, 2024	12.64	12.65	12.55	12.61	11.74	908,100
Oct 21, 2024	12.84	12.86	12.63	12.65	11.77	831,600
Oct 18, 2024	12.76	12.81	12.71	12.81	11.92	647,300
Oct 17, 2024	12.79	12.81	12.67	12.74	11.86	603,300
Oct 16, 2024	12.64	12.82	12.64	12.81	11.92	702,800
Oct 15, 2024	12.55	12.61	12.55	12.58	11.71	681,500
Oct 14, 2024	12.45	12.54	12.41	12.52	11.65	668,400
Oct 11, 2024	12.44	12.50	12.44	12.48	11.62	483,900
Oct 10, 2024	12.40	12.45	12.36	12.44	11.58	650,700
Oct 9, 2024	12.46	12.51	12.41	12.42	11.56	826,900
Oct 8, 2024	12.44	12.46	12.37	12.44	11.58	697,000
Oct 7, 2024	12.49	12.49	12.31	12.37	11.51	703,300
Oct 4, 2024	12.58	12.61	12.41	12.46	11.60	881,200
Oct 3, 2024	12.58	12.59	12.46	12.50	11.64	962,700
Oct 2, 2024	12.55	12.66	12.47	12.60	11.73	718,900
Oct 1, 2024	12.92	12.94	12.53	12.58	11.71	1,184,900
Sep 30, 2024	0.13 Dividend
Sep 30, 2024	12.90	12.96	12.83	12.89	12.00	781,300
Sep 27, 2024	13.04	13.10	12.99	13.02	12.00	1,019,000
Sep 26, 2024	13.01	13.07	12.95	12.98	11.96	770,200
Sep 25, 2024	13.09	13.10	12.94	12.96	11.94	873,500
Sep 24, 2024	13.07	13.14	13.06	13.11	12.08	763,000
Sep 23, 2024	13.14	13.16	13.03	13.03	12.01	828,300
Sep 20, 2024	13.18	13.23	13.10	13.11	12.08	1,979,200
Sep 19, 2024	13.27	13.33	13.13	13.25	12.21	1,134,200
Sep 18, 2024	13.22	13.29	13.10	13.15	12.12	1,202,900
Sep 17, 2024	13.37	13.40	13.21	13.24	12.20	1,023,200
Sep 16, 2024	13.29	13.34	13.26	13.33	12.28	878,300
Sep 13, 2024	13.31	13.31	13.19	13.30	12.26	1,055,500
Sep 12, 2024	13.15	13.25	13.10	13.23	12.19	767,700
Sep 11, 2024	13.11	13.15	12.93	13.13	12.10	654,400
Sep 10, 2024	13.13	13.21	13.07	13.20	12.16	685,500
Sep 9, 2024	13.07	13.12	12.93	13.08	12.05	661,900
Sep 6, 2024	13.10	13.18	12.98	13.03	12.01	526,700
Sep 5, 2024	13.06	13.19	13.05	13.13	12.10	557,000
Sep 4, 2024	13.10	13.17	12.98	12.99	11.97	749,400
Sep 3, 2024	13.07	13.16	13.01	13.14	12.11	756,900
Aug 30, 2024	0.13 Dividend
Aug 30, 2024	13.16	13.16	13.00	13.15	12.12	751,600
Aug 29, 2024	13.26	13.27	13.16	13.22	12.06	1,130,000
Aug 28, 2024	13.20	13.26	13.13	13.21	12.05	672,000
Aug 27, 2024	13.17	13.25	13.14	13.19	12.04	760,600
Aug 26, 2024	13.44	13.46	13.17	13.19	12.04	1,273,100
Aug 23, 2024	13.27	13.42	13.25	13.38	12.21	1,006,800
Aug 22, 2024	13.20	13.26	13.17	13.22	12.06	597,000
Aug 21, 2024	13.16	13.20	13.08	13.17	12.02	665,800
Aug 20, 2024	13.11	13.20	13.07	13.13	11.98	711,200
Aug 19, 2024	13.06	13.16	13.04	13.16	12.01	897,000
Aug 16, 2024	12.95	13.09	12.95	13.06	11.92	687,000
Aug 15, 2024	12.94	13.04	12.87	12.94	11.81	705,900
Aug 14, 2024	12.82	12.91	12.76	12.87	11.74	671,200
Aug 13, 2024	12.61	12.84	12.60	12.77	11.65	508,000
Aug 12, 2024	12.77	12.77	12.47	12.60	11.50	1,011,100
Aug 9, 2024	12.84	12.91	12.71	12.83	11.71	749,700
Aug 8, 2024	12.66	12.83	12.60	12.81	11.69	1,012,200
Aug 7, 2024	12.57	12.69	12.41	12.57	11.47	1,451,200
Aug 6, 2024	12.05	12.32	12.01	12.18	11.11	913,100
Aug 5, 2024	12.14	12.30	11.82	12.04	10.99	1,560,100
Aug 2, 2024	12.39	12.56	12.37	12.49	11.40	1,148,600
Aug 1, 2024	12.71	12.77	12.49	12.65	11.54	1,176,600
Jul 31, 2024	0.13 Dividend
Jul 31, 2024	12.81	12.89	12.69	12.69	11.58	1,103,500
Jul 30, 2024	12.89	12.99	12.84	12.97	11.72	1,017,700
Jul 29, 2024	12.97	13.04	12.77	12.82	11.58	1,036,100
Jul 26, 2024	12.91	12.91	12.72	12.89	11.64	997,000
Jul 25, 2024	12.79	12.96	12.70	12.71	11.48	1,056,100
Jul 24, 2024	13.04	13.06	12.68	12.68	11.45	1,693,000
Jul 23, 2024	13.05	13.17	13.03	13.12	11.85	1,333,400
Jul 22, 2024	13.06	13.14	12.96	13.10	11.83	1,000,300
Jul 19, 2024	13.00	13.10	12.96	13.02	11.76	931,800
Jul 18, 2024	13.08	13.17	12.88	12.99	11.73	1,159,000
Jul 17, 2024	13.00	13.18	13.00	13.10	11.83	1,454,100
Jul 16, 2024	13.03	13.12	12.96	13.08	11.82	1,592,500
Jul 15, 2024	13.03	13.05	12.89	12.96	11.71	1,605,300
Jul 12, 2024	12.94	13.07	12.93	12.97	11.72	1,792,000
Jul 11, 2024	12.74	12.88	12.66	12.87	11.63	985,100
Jul 10, 2024	12.32	12.59	12.32	12.59	11.37	1,028,800
Jul 9, 2024	12.28	12.35	12.22	12.31	11.12	572,600
Jul 8, 2024	12.19	12.33	12.16	12.29	11.10	911,300
Jul 5, 2024	12.10	12.18	12.06	12.17	10.99	495,700
Jul 3, 2024	12.16	12.18	12.08	12.15	10.98	444,200
Jul 2, 2024	11.90	12.16	11.90	12.15	10.98	947,300
Jul 1, 2024	12.08	12.13	11.76	11.87	10.72	1,027,900
Jun 28, 2024	0.13 Dividend
Jun 28, 2024	12.07	12.12	12.00	12.08	10.91	2,033,600
Jun 27, 2024	12.25	12.30	11.99	12.13	10.84	1,137,300
Jun 26, 2024	12.10	12.20	12.08	12.18	10.88	619,400
Jun 25, 2024	12.20	12.24	12.11	12.14	10.85	692,800
Jun 24, 2024	12.16	12.27	12.15	12.20	10.90	767,200
Jun 21, 2024	12.17	12.18	12.08	12.12	10.83	2,015,800
Jun 20, 2024	12.12	12.15	12.04	12.13	10.84	1,169,100
Jun 18, 2024	12.17	12.22	12.14	12.18	10.88	678,100
Jun 17, 2024	12.05	12.19	12.04	12.17	10.88	689,700
Jun 14, 2024	12.00	12.13	12.00	12.06	10.78	484,500
Jun 13, 2024	12.08	12.14	12.08	12.11	10.82	510,300
Jun 12, 2024	12.12	12.19	12.07	12.09	10.80	978,200
Jun 11, 2024	11.83	11.93	11.82	11.85	10.59	619,300
Jun 10, 2024	11.89	11.99	11.82	11.92	10.65	714,500
Jun 7, 2024	11.95	11.98	11.89	11.93	10.66	640,200
Jun 6, 2024	12.11	12.13	11.99	12.02	10.74	568,400
Jun 5, 2024	12.03	12.17	11.97	12.16	10.87	641,000
Jun 4, 2024	12.13	12.14	11.99	12.01	10.73	968,400
Jun 3, 2024	12.20	12.22	12.08	12.15	10.86	997,900
May 31, 2024	0.13 Dividend
May 31, 2024	12.09	12.14	12.04	12.12	10.83	903,600
May 30, 2024	11.94	12.20	11.93	12.16	10.75	942,700
May 29, 2024	11.95	11.97	11.84	11.92	10.54	845,300
May 28, 2024	12.03	12.08	11.98	12.02	10.63	711,800
May 24, 2024	11.85	12.01	11.81	12.01	10.62	626,000
May 23, 2024	12.06	12.09	11.79	11.84	10.47	898,000
May 22, 2024	12.05	12.15	12.01	12.05	10.65	970,900
May 21, 2024	12.15	12.17	12.03	12.05	10.65	703,100
May 20, 2024	12.16	12.25	12.06	12.11	10.71	1,207,000
May 17, 2024	12.10	12.15	12.05	12.15	10.74	694,700
May 16, 2024	12.09	12.11	12.05	12.09	10.69	534,500
May 15, 2024	12.00	12.09	11.98	12.07	10.67	815,900
May 14, 2024	11.87	11.94	11.84	11.92	10.54	797,900
May 13, 2024	11.90	11.93	11.74	11.75	10.39	639,500

ARR ARMOUR Residential REIT, Inc.

16.96

+0.65%

DX Dynex Capital, Inc.

12.53

+0.80%

ORC Orchid Island Capital, Inc.

7.22

+0.84%

AGNC AGNC Investment Corp.

9.00

+2.39%

TWO Two Harbors Investment Corp.

11.98

+1.87%

ABR Arbor Realty Trust, Inc.

10.75

+3.76%

RC Ready Capital Corporation

4.2600

+3.15%

CIM Chimera Investment Corporation

12.91

+2.22%

IVR Invesco Mortgage Capital Inc.

7.54

0.00%

MFA MFA Financial, Inc.

9.61

+1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ellington Financial Inc. (EFC)

Related Tickers