Free Trial

Ellington Financial (EFC) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free EFC Stock Alerts
$11.71
+0.11 (+0.95%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ellington Financial Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
-0.85%
3 Month
Performance
-9.47%
6 Month
Performance
-2.50%
Year-To-Date
Performance
-7.87%
1 Year
Performance
-8.30%
Receive EFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

EFC Stock Chart for Monday, April, 29, 2024

EFC Chart by TradingView

Ellington Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$11.61$11.72
+0.95%		$11.75$11.55903,213 shs$996.48 million
04/25/2024$11.55$11.61
+0.52%		$11.62$11.44805,414 shs$987.12 million
04/24/2024$11.67$11.55
-1.03%		$11.67$11.50578,939 shs$982.02 million
04/23/2024$11.47$11.67
+1.70%		$11.67$11.46731,172 shs$992.23 million
04/22/2024$11.42$11.47
+0.44%		$11.51$11.38663,227 shs$975.64 million
04/19/2024$11.27$11.41
+1.29%		$11.43$11.22912,313 shs$970.50 million
04/18/2024$11.12$11.27
+1.35%		$11.32$11.11971,407 shs$958.20 million
04/17/2024$11.04$11.12
+0.72%		$11.15$11.05605,041 shs$945.44 million
04/16/2024$11.03$11.04
+0.09%		$11.07$10.88794,279 shs$938.64 million
04/15/2024$11.19$11.03
-1.47%		$11.28$10.95838,442 shs$937.79 million
04/12/2024$11.28$11.19
-0.80%		$11.30$11.15602,190 shs$951.82 million
04/11/2024$11.12$11.28
+1.48%		$11.29$11.08712,245 shs$959.48 million
04/10/2024$11.59$11.12
-4.06%		$11.44$11.061.39 million shs$945.44 million
04/09/2024$11.46$11.59
+1.13%		$11.59$11.44664,947 shs$985.88 million
04/08/2024$11.38$11.46
+0.66%		$11.46$11.37607,430 shs$974.82 million
04/05/2024$11.28$11.37
+0.80%		$11.44$11.23614,964 shs$967.59 million
04/04/2024$11.43$11.28
-1.27%		$11.57$11.26982,726 shs$959.93 million
04/03/2024$11.39$11.43
+0.35%		$11.48$11.32723,164 shs$972.27 million
04/02/2024$11.61$11.39
-1.94%		$11.55$11.361.10 million shs$968.86 million
04/01/2024$11.81$11.61
-1.69%		$11.81$11.59887,717 shs$988.01 million
03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion
03/28/2024$11.62$11.81
+1.68%		$11.81$11.641.10 million shs$1.01 billion
03/27/2024$11.58$11.62
+0.30%		$11.62$11.50741,069 shs$988.44 million
03/26/2024$11.80$11.58
-1.86%		$11.92$11.571.10 million shs$985.46 million
03/25/2024$11.65$11.80
+1.29%		$11.90$11.72754,238 shs$1.00 billion
03/22/2024$11.81$11.66
-1.31%		$11.88$11.64908,392 shs$991.84 million
03/21/2024$11.65$11.81
+1.37%		$11.92$11.68864,588 shs$1.01 billion
03/20/2024$11.45$11.65
+1.79%		$11.71$11.41841,899 shs$991.46 million
03/19/2024$11.38$11.45
+0.62%		$11.45$11.30751,232 shs$973.97 million
03/18/2024$11.40$11.38
-0.22%		$11.50$11.34710,765 shs$968.01 million
03/15/2024$11.26$11.40
+1.24%		$11.41$11.142.39 million shs$969.76 million
03/14/2024$11.58$11.26
-2.76%		$11.57$11.25780,078 shs$957.80 million
03/13/2024$11.51$11.58
+0.61%		$11.63$11.49703,621 shs$985.03 million
03/12/2024$11.42$11.51
+0.79%		$11.52$11.36674,685 shs$979.08 million
03/11/2024$11.35$11.42
+0.57%		$11.49$11.30781,717 shs$971.42 million
03/08/2024$11.37$11.35
-0.18%		$11.52$11.241.44 million shs$965.89 million
03/07/2024$11.20$11.37
+1.56%		$11.37$11.26794,401 shs$967.59 million
03/06/2024$11.06$11.20
+1.27%		$11.23$11.07738,492 shs$952.69 million
03/05/2024$11.12$11.06
-0.54%		$11.15$11.03871,084 shs$940.78 million
03/04/2024$11.34$11.12
-1.98%		$11.32$11.041.29 million shs$945.89 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$11.33$11.34
+0.09%		$11.42$11.271.12 million shs$771.31 million
02/29/2024$10.92$11.33
+3.80%		$11.33$10.961.78 million shs$770.67 million
02/28/2024$11.28$10.92
-3.24%		$11.10$10.892.34 million shs$742.44 million
02/27/2024$12.06$11.28
-6.47%		$11.78$10.973.93 million shs$767.27 million
02/26/2024$12.16$12.06
-0.82%		$12.30$12.031.20 million shs$820.32 million
02/23/2024$12.09$12.16
+0.58%		$12.24$12.051.05 million shs$827.12 million
02/22/2024$11.91$12.09
+1.55%		$12.10$11.90903,539 shs$822.36 million
02/21/2024$11.91$11.91$11.98$11.85771,834 shs$809.78 million
02/20/2024$12.08$11.91
-1.45%		$12.05$11.871.25 million shs$809.78 million
02/19/2024$12.08$12.08$12.24$11.981.06 million shs$821.68 million
02/16/2024$12.19$12.08
-0.86%		$12.24$11.981.06 million shs$821.68 million
02/15/2024$11.84$12.19
+2.96%		$12.24$11.921.35 million shs$828.82 million
02/14/2024$11.69$11.84
+1.28%		$11.86$11.701.06 million shs$805.02 million
02/13/2024$12.12$11.69
-3.59%		$11.96$11.671.69 million shs$794.81 million
02/12/2024$12.00$12.12
+1.00%		$12.13$11.971.18 million shs$824.40 million
02/09/2024$11.99$12.01
+0.17%		$12.05$11.891.10 million shs$816.92 million
02/08/2024$11.83$11.99
+1.40%		$12.01$11.811.44 million shs$815.56 million
02/07/2024$12.32$11.83
-4.02%		$12.34$11.822.03 million shs$804.34 million
02/06/2024$12.17$12.32
+1.23%		$12.33$12.141.36 million shs$838.01 million
02/05/2024$12.32$12.17
-1.22%		$12.24$11.981.26 million shs$827.80 million
02/02/2024$12.46$12.32
-1.12%		$12.41$12.211.24 million shs$838.01 million
02/01/2024$12.21$12.46
+2.09%		$12.47$12.081.43 million shs$847.49 million
01/31/2024$12.56$12.21
-2.79%		$12.57$12.191.59 million shs$830.18 million
01/30/2024$12.94$12.56
-2.94%		$12.79$12.541.07 million shs$853.99 million
01/29/2024$12.90$12.94
+0.27%		$12.96$12.841.98 million shs$879.84 million

Related Companies:
This page (NYSE:EFC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace