Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ellington Financial Inc | EFC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.1495 | 1.29% | 11.7495 | 19:29:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.60 | 11.55 | 11.7499 | 11.71 | 11.60 |
EFC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.25 | 11.7499 | 11.22 | 11.54 | 728,984 | 0.4995 | 4.44% |
| 1 Month | 11.81 | 11.81 | 10.88 | 11.35 | 783,157 | -0.0605 | -0.51% |
| 3 Months | 12.33 | 12.41 | 10.88 | 11.58 | 1,069,150 | -0.5805 | -4.71% |
| 6 Months | 11.83 | 13.20 | 10.88 | 12.26 | 1,141,399 | -0.0805 | -0.68% |
| 1 Year | 12.55 | 14.22 | 10.88 | 12.55 | 959,802 | -0.8005 | -6.38% |
| 3 Years | 18.27 | 19.60 | 10.81 | 14.58 | 823,159 | -6.52 | -35.69% |
| 5 Years | 18.20 | 19.60 | 3.2408 | 14.35 | 674,259 | -6.45 | -35.44% |
EFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.71 | 0.11 | 0.95% | 11.60 | 11.7499 | 11.55 | 903,258 |
| Apr 25 2024 | 11.60 | 0.05 | 0.43% | 11.53 | 11.62 | 11.44 | 759,177 |
| Apr 24 2024 | 11.55 | -0.12 | -1.03% | 11.67 | 11.67 | 11.50 | 578,845 |
| Apr 23 2024 | 11.67 | 0.20 | 1.74% | 11.48 | 11.67 | 11.45 | 731,174 |
| Apr 22 2024 | 11.47 | 0.05 | 0.44% | 11.45 | 11.51 | 11.375 | 663,306 |
| Apr 19 2024 | 11.42 | 0.15 | 1.33% | 11.25 | 11.43 | 11.22 | 912,418 |
| Apr 18 2024 | 11.27 | 0.15 | 1.35% | 11.12 | 11.32 | 11.10 | 971,414 |
| Apr 17 2024 | 11.12 | 0.09 | 0.82% | 11.10 | 11.15 | 11.04 | 605,048 |
| Apr 16 2024 | 11.03 | 0.00 | 0.00% | 10.925 | 11.07 | 10.88 | 721,208 |
| Apr 15 2024 | 11.03 | -0.16 | -1.43% | 11.23 | 11.29 | 10.95 | 838,477 |
| Apr 12 2024 | 11.19 | -0.09 | -0.80% | 11.26 | 11.295 | 11.15 | 602,199 |
| Apr 11 2024 | 11.28 | 0.15 | 1.35% | 11.20 | 11.29 | 11.08 | 712,260 |
| Apr 10 2024 | 11.13 | -0.46 | -3.97% | 11.39 | 11.44 | 11.06 | 1,348,049 |
| Apr 09 2024 | 11.59 | 0.13 | 1.13% | 11.46 | 11.59 | 11.43 | 664,947 |
| Apr 08 2024 | 11.46 | 0.08 | 0.70% | 11.44 | 11.4605 | 11.365 | 607,447 |
| Apr 05 2024 | 11.38 | 0.10 | 0.89% | 11.30 | 11.435 | 11.23 | 596,545 |
| Apr 04 2024 | 11.28 | -0.15 | -1.31% | 11.53 | 11.57 | 11.26 | 985,454 |
| Apr 03 2024 | 11.43 | 0.04 | 0.35% | 11.39 | 11.48 | 11.32 | 723,283 |
| Apr 02 2024 | 11.39 | -0.23 | -1.98% | 11.515 | 11.55 | 11.35 | 971,016 |
| Apr 01 2024 | 11.62 | -0.19 | -1.61% | 11.81 | 11.81 | 11.585 | 887,722 |
| Mar 28 2024 | 11.81 | 0.20 | 1.72% | 11.64 | 11.81 | 11.64 | 1,104,583 |
| Mar 27 2024 | 11.61 | 0.02 | 0.17% | 11.51 | 11.625 | 11.49 | 741,079 |
