Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ellington Financial Inc | NYSE:EFC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.04 | 0.30% | 13.45 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 13.488 | 13.30 | 13.45 | 884,973 | 23:24:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 13.39 | -0.02 | -0.15% | 13.30 | 13.488 | 884,796 |
| 24 Mar 2025 | 13.41 | 0.18 | 1.36% | 13.25 | 13.4499 | 992,628 |
| 21 Mar 2025 | 13.23 | -0.20 | -1.49% | 13.20 | 13.437 | 1,045,595 |
| 20 Mar 2025 | 13.43 | 0.02 | 0.15% | 13.365 | 13.515 | 765,199 |
| 19 Mar 2025 | 13.41 | -0.03 | -0.22% | 13.34 | 13.4857 | 830,527 |
| 18 Mar 2025 | 13.44 | 0.00 | 0.00% | 13.405 | 13.50 | 746,102 |
| 17 Mar 2025 | 13.44 | 0.04 | 0.30% | 13.40 | 13.53 | 848,290 |
| 14 Mar 2025 | 13.40 | 0.30 | 2.29% | 13.2245 | 13.43 | 715,770 |
| 13 Mar 2025 | 13.10 | -0.05 | -0.38% | 13.08 | 13.40 | 894,717 |
| 12 Mar 2025 | 13.15 | 0.09 | 0.69% | 13.025 | 13.225 | 1,294,676 |
| 11 Mar 2025 | 13.06 | -0.21 | -1.58% | 12.945 | 13.4679 | 1,435,470 |
| 10 Mar 2025 | 13.27 | -0.33 | -2.43% | 13.26 | 13.6575 | 1,806,533 |
| 07 Mar 2025 | 13.60 | 0.13 | 0.97% | 13.46 | 13.74 | 1,679,141 |
| 06 Mar 2025 | 13.47 | -0.14 | -1.03% | 13.435 | 13.595 | 1,278,227 |
| 05 Mar 2025 | 13.61 | 0.01 | 0.07% | 13.5401 | 13.68 | 1,413,484 |
| 04 Mar 2025 | 13.60 | -0.26 | -1.88% | 13.49 | 13.735 | 1,738,528 |
| 03 Mar 2025 | 13.86 | -0.49 | -3.41% | 13.85 | 14.25 | 3,021,255 |
| 28 Feb 2025 | 14.35 | 1.05 | 7.89% | 13.25 | 14.40 | 3,845,627 |
| 27 Feb 2025 | 13.30 | -0.03 | -0.23% | 13.24 | 13.385 | 998,491 |
| 26 Feb 2025 | 13.33 | 0.02 | 0.15% | 13.30 | 13.4198 | 1,016,232 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.46 | 13.515 | 13.20 | 13.38 | 876,010 | -0.01 | -0.07% |
| 1 Month | 13.17 | 14.40 | 12.945 | 13.56 | 1,407,080 | 0.28 | 2.13% |
| 3 Months | 12.05 | 14.40 | 11.91 | 13.04 | 1,097,740 | 1.40 | 11.62% |
| 6 Months | 13.12 | 14.40 | 11.78 | 12.72 | 963,206 | 0.33 | 2.52% |
| 1 Year | 11.72 | 14.40 | 10.88 | 12.54 | 924,700 | 1.73 | 14.76% |
| 3 Years | 17.92 | 18.13 | 10.81 | 13.00 | 871,467 | -4.47 | -24.94% |
| 5 Years | 4.58 | 19.60 | 3.68 | 13.75 | 761,004 | 8.87 | 193.67% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
