NYSE - Delayed Quote
USD
Ellington Financial Inc. (EFC-PC)
25.10
0.00
(0.00%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.15
25.15
25.05
25.10
25.10
2,139
Oct 29, 2026
25.10
25.10
25.10
25.10
25.10
590
Oct 28, 2026
25.23
25.23
25.23
25.23
25.23
630
Oct 27, 2026
25.15
25.15
25.15
25.15
25.15
721
Oct 26, 2026
25.13
25.32
25.11
25.21
25.21
3,459
Oct 23, 2026
25.32
25.32
25.32
25.32
25.32
824
Oct 22, 2026
25.21
25.25
25.21
25.25
25.25
753
Oct 21, 2026
25.25
25.25
25.25
25.25
25.25
294
Oct 20, 2026
25.18
25.20
25.16
25.19
25.19
3,190
Oct 19, 2026
25.29
25.29
25.18
25.18
25.18
556
Oct 16, 2026
25.03
25.20
25.03
25.20
25.20
3,141
Oct 15, 2026
25.17
25.25
25.17
25.25
25.25
1,954
Oct 14, 2026
25.26
25.26
25.08
25.10
25.10
1,495
Oct 13, 2026
25.12
25.23
25.08
25.08
25.08
980
Oct 12, 2026
25.11
25.12
25.11
25.12
25.12
761
Oct 9, 2026
25.15
25.34
25.09
25.14
25.14
5,610
Oct 8, 2026
25.09
25.09
24.89
25.03
25.03
7,248
Oct 7, 2026
25.32
25.32
25.01
25.02
25.02
2,556
Oct 6, 2026
25.33
25.49
25.33
25.40
25.40
2,061
Oct 5, 2026
25.33
25.33
25.26
25.29
25.29
1,800
Oct 2, 2026
25.40
25.60
25.26
25.26
25.26
10,185
Oct 1, 2026
25.20
25.36
25.11
25.36
25.36
6,150
Sep 30, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
25.30
25.38
25.00
25.27
25.27
13,156
Sep 29, 2026
25.35
25.60
25.35
25.60
25.06
2,493
Sep 28, 2026
25.48
25.64
25.40
25.44
24.90
3,177
Sep 25, 2026
25.32
25.56
25.32
25.40
24.87
1,229
Sep 24, 2026
25.45
25.50
25.41
25.41
24.87
1,210
Sep 23, 2026
25.61
25.61
25.40
25.41
24.87
3,945
Sep 22, 2026
25.75
25.75
25.75
25.75
25.21
303
Sep 21, 2026
25.75
25.75
25.75
25.75
25.21
578
Sep 18, 2026
25.61
25.61
25.61
25.61
25.07
551
Sep 17, 2026
25.68
25.68
25.68
25.68
25.14
-
Sep 16, 2026
25.75
25.75
25.68
25.68
25.14
652
Sep 15, 2026
25.70
25.70
25.70
25.70
25.16
-
Sep 14, 2026
25.65
25.70
25.65
25.70
25.16
1,664
Sep 11, 2026
25.55
25.55
25.55
25.55
25.01
581
Sep 10, 2026
25.70
25.70
25.70
25.70
25.16
301
Sep 9, 2026
25.71
25.72
25.71
25.72
25.18
1,155
Sep 8, 2026
25.60
25.84
25.60
25.84
25.30
2,163
Sep 4, 2026
25.66
25.69
25.66
25.69
25.15
853
Sep 3, 2026
25.45
25.68
25.45
25.68
25.14
1,240
Sep 2, 2026
25.57
25.66
25.57
25.66
25.12
1,379
Sep 1, 2026
25.48
25.59
25.48
25.53
24.99
1,185
Aug 31, 2026
25.55
25.59
25.47
25.59
25.05
940
Aug 28, 2026
25.70
25.70
25.58
25.58
25.04
814
Aug 27, 2026
25.55
25.55
25.55
25.55
25.01
193
Aug 26, 2026
25.65
25.70
25.65
25.70
25.16
1,647
Aug 25, 2026
25.40
25.47
25.32
25.42
24.88
3,737
Aug 24, 2026
25.38
25.38
25.38
25.38
24.85
-
Aug 21, 2026
25.48
25.48
25.32
25.38
24.85
8,840
Aug 20, 2026
25.35
25.35
25.30
25.30
24.77
1,249
Aug 19, 2026
25.38
25.38
25.30
25.34
24.81
1,200
Aug 18, 2026
25.30
25.37
25.29
25.37
24.84
1,394
Aug 17, 2026
25.47
25.47
25.30
25.31
24.78
3,859
Aug 14, 2026
25.40
25.40
25.40
25.40
24.87
-
Aug 13, 2026
25.40
25.40
25.40
25.40
24.87
892
Aug 12, 2026
25.32
25.48
25.32
25.38
24.84
651
Aug 11, 2026
25.38
25.38
25.38
25.38
24.85
-
Aug 10, 2026
25.44
25.44
25.38
25.38
24.85
1,312
Aug 7, 2026
25.36
25.44
25.34
25.34
24.80
3,969
Aug 6, 2026
25.30
25.30
25.30
25.30
24.77
113
Aug 5, 2026
25.48
25.53
25.40
25.45
24.91
6,290
Aug 4, 2026
25.48
25.55
25.25
25.40
24.87
12,614
Aug 3, 2026
25.38
25.46
25.38
25.42
24.88
19,394
Jul 31, 2026
25.60
25.60
25.60
25.60
25.06
915
Jul 30, 2026
25.45
25.45
25.45
25.45
24.91
-
Jul 29, 2026
25.55
25.55
25.45
25.45
24.91
1,725
Jul 28, 2026
25.45
25.45
25.45
25.45
24.91
418
Jul 27, 2026
25.49
25.57
25.41
25.42
24.89
3,353
Jul 24, 2026
25.50
25.57
25.40
25.57
25.03
3,238
Jul 23, 2026
25.48
25.58
25.48
25.58
25.04
1,105
Jul 22, 2026
25.57
25.70
25.40
25.53
24.99
2,372
Jul 21, 2026
25.46
25.75
25.40
25.45
24.92
2,713
Jul 20, 2026
25.32
25.54
25.32
25.49
24.95
908
Jul 17, 2026
25.28
25.49
25.28
25.49
24.95
1,861
Jul 16, 2026
25.33
25.44
25.33
25.37
24.84
2,738
Jul 15, 2026
25.30
25.33
25.21
25.33
24.80
996
Jul 14, 2026
25.25
25.37
25.25
25.25
24.72
1,676
Jul 13, 2026
25.24
25.45
25.17
25.34
24.81
9,207
Jul 10, 2026
25.30
25.30
25.19
25.24
24.71
1,562
Jul 9, 2026
25.20
25.20
25.13
25.19
24.66
1,959
Jul 8, 2026
25.15
25.21
25.07
25.20
24.67
2,841
Jul 7, 2026
25.07
25.18
25.07
25.18
24.65
2,373
Jul 6, 2026
25.20
25.25
25.07
25.17
24.64
6,467
Jul 2, 2026
25.23
25.23
25.11
25.12
24.59
1,870
Jul 1, 2026
25.15
25.24
25.02
25.16
24.63
4,492
Jun 30, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.46
25.46
24.83
24.97
24.44
27,932
Jun 29, 2026
25.69
25.70
25.66
25.66
24.59
1,402
Jun 26, 2026
25.91
25.91
25.61
25.68
24.62
1,615
Jun 25, 2026
25.65
25.88
25.65
25.72
24.65
4,830
Jun 24, 2026
25.58
25.58
25.58
25.58
24.52
-
Jun 23, 2026
25.55
25.65
25.55
25.58
24.52
3,479
Jun 22, 2026
25.57
25.57
25.57
25.57
24.51
-
Jun 18, 2026
25.57
25.57
25.57
25.57
24.51
-
Jun 17, 2026
25.60
25.63
25.50
25.57
24.51
1,833
Jun 16, 2026
25.51
25.59
25.50
25.50
24.44
1,630
Jun 15, 2026
25.50
25.50
25.50
25.50
24.43
555
Jun 12, 2026
25.48
25.60
25.38
25.60
24.53
1,652
Jun 11, 2026
25.52
25.65
25.40
25.52
24.46
2,064
Jun 10, 2026
25.64
25.64
25.64
25.64
24.57
-
Jun 9, 2026
25.64
25.64
25.64
25.64
24.57
-
Jun 8, 2026
25.55
25.64
25.44
25.64
24.57
5,152
Jun 5, 2026
25.65
25.65
25.65
25.65
24.58
-
Jun 4, 2026
25.65
25.65
25.65
25.65
24.58
347
Jun 3, 2026
25.58
25.58
25.58
25.58
24.52
-
Jun 2, 2026
25.58
25.58
25.58
25.58
24.52
-
Jun 1, 2026
25.58
25.58
25.58
25.58
24.52
-
May 29, 2026
25.40
25.58
25.40
25.58
24.52
458
May 28, 2026
25.34
25.35
25.31
25.35
24.29
4,026
May 27, 2026
25.50
25.50
25.50
25.50
24.44
-
May 26, 2026
25.50
25.50
25.50
25.50
24.44
162
May 22, 2026
25.50
25.50
25.39
25.39
24.33
662
May 21, 2026
25.60
25.60
25.50
25.51
24.44
1,661
May 20, 2026
25.60
25.60
25.60
25.60
24.53
1,705
May 19, 2026
25.60
25.60
25.60
25.60
24.53
389
May 18, 2026
25.55
25.55
25.52
25.52
24.46
1,607
May 15, 2026
25.58
25.58
25.56
25.58
24.52
479
May 14, 2026
25.62
25.62
25.62
25.62
24.55
847
May 13, 2026
25.46
25.61
25.46
25.58
24.52
603
May 12, 2026
25.59
25.62
25.47
25.47
24.41
2,276
May 11, 2026
25.59
25.59
25.59
25.59
24.52
825
May 8, 2026
25.60
25.60
25.59
25.59
24.52
1,909
May 7, 2026
25.36
25.36
25.36
25.36
24.30
-
May 6, 2026
25.36
25.36
25.36
25.36
24.30
-
May 5, 2026
25.36
25.36
25.36
25.36
24.30
617
May 4, 2026
25.32
25.57
25.32
25.48
24.41
4,431
May 1, 2026
25.39
25.55
25.39
25.55
24.49
988
Apr 30, 2026
25.42
25.45
25.25
25.30
24.25
2,691
Apr 29, 2026
25.35
25.52
25.25
25.45
24.39
1,906
Apr 28, 2026
25.34
25.34
25.34
25.34
24.29
581
Apr 27, 2026
25.36
25.49
25.26
25.34
24.29
4,016
Apr 24, 2026
25.40
25.40
25.25
25.36
24.30
719
Apr 23, 2026
25.54
25.54
25.27
25.27
24.22
2,797
Apr 22, 2026
25.30
25.39
25.30
25.31
24.26
665
Apr 21, 2026
25.40
25.46
25.28
25.29
24.24
2,538
Apr 20, 2026
25.62
25.62
25.20
25.21
24.16
10,474
Apr 17, 2026
25.75
25.80
25.75
25.80
24.73
640
Apr 16, 2026
25.85
25.85
25.58
25.58
24.52
1,760
Apr 15, 2026
25.71
25.86
25.70
25.78
24.71
2,195
Apr 14, 2026
25.54
25.77
25.54
25.68
24.61
4,166
Apr 13, 2026
25.31
25.52
25.25
25.30
24.25
1,499
Apr 10, 2026
25.32
25.48
25.32
25.35
24.29
886
Apr 9, 2026
25.40
25.40
25.17
25.31
24.25
938
Apr 8, 2026
25.38
25.42
25.05
25.41
24.35
-
Apr 7, 2026
25.04
25.30
25.01
25.27
24.22
3,963
Apr 6, 2026
25.33
25.35
25.10
25.10
24.06
1,927
Apr 2, 2026
24.91
25.19
24.88
25.02
23.98
4,939
Apr 1, 2026
25.13
25.13
24.73
24.92
23.89
10,505
Mar 31, 2026
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.12
25.45
24.50
24.50
23.48
35,890
Mar 30, 2026
25.50
25.50
25.17
25.24
23.67
3,426
Mar 27, 2026
25.43
25.43
25.08
25.25
23.68
7,736
Mar 26, 2026
25.63
25.93
25.27
25.27
23.70
1,858
Mar 25, 2026
26.00
26.00
25.55
25.60
24.01
3,852
Mar 24, 2026
25.98
26.00
25.48
25.53
23.94
4,404
Mar 23, 2026
25.70
25.98
25.46
25.46
23.88
1,454
Mar 20, 2026
25.60
25.60
25.29
25.34
23.77
2,640
Mar 19, 2026
25.75
25.88
25.55
25.60
24.01
2,479
Mar 18, 2026
25.80
25.80
25.80
25.80
24.20
356
Mar 17, 2026
26.03
26.03
25.92
25.92
24.32
689
Mar 16, 2026
25.95
26.00
25.80
25.81
24.21
1,607
Mar 13, 2026
26.04
26.04
26.00
26.00
24.39
967
Mar 12, 2026
26.04
26.04
26.04
26.04
24.42
-
Mar 11, 2026
25.93
26.04
25.93
26.04
24.42
523
Mar 10, 2026
26.00
26.06
25.95
26.00
24.39
65
Mar 9, 2026
26.00
26.07
25.90
26.07
24.45
65
Mar 6, 2026
26.00
26.09
26.00
26.01
24.39
65
Mar 5, 2026
26.13
26.13
26.10
26.10
24.48
65
Mar 4, 2026
25.95
26.16
25.95
25.95
24.34
65
Mar 3, 2026
25.85
25.89
25.80
25.89
24.28
65
Mar 2, 2026
25.68
26.25
25.54
25.88
24.27
65
Feb 27, 2026
25.60
25.86
25.55
25.86
24.25
65
Feb 26, 2026
25.60
25.70
25.55
25.66
24.07
3,364
Feb 25, 2026
25.70
25.70
25.63
25.67
24.08
65
Feb 24, 2026
25.55
25.68
25.55
25.68
24.09
65
Feb 23, 2026
25.60
25.60
25.60
25.60
24.01
65
Feb 20, 2026
25.60
25.60
25.60
25.60
24.01
843
Feb 19, 2026
25.55
25.55
25.55
25.55
23.96
2,225
Feb 18, 2026
25.65
25.65
25.47
25.56
23.97
1,549
Feb 17, 2026
25.11
25.61
25.11
25.59
24.00
3,101
Feb 13, 2026
25.20
25.46
25.20
25.42
23.84
5,566
Feb 12, 2026
25.45
25.45
25.27
25.42
23.84
4,627
Feb 11, 2026
25.40
25.52
25.35
25.43
23.85
2,341
Feb 10, 2026
25.50
25.72
25.50
25.72
24.12
1,038
Feb 9, 2026
25.58
25.58
25.44
25.44
23.86
1,619
Feb 6, 2026
25.42
25.54
25.42
25.51
23.93
1,033
Feb 5, 2026
25.42
25.55
25.42
25.42
23.84
906
Feb 4, 2026
25.49
25.49
25.21
25.38
23.80
2,716
Feb 3, 2026
25.41
25.48
25.41
25.48
23.90
951
Feb 2, 2026
25.51
25.63
25.51
25.63
24.04
868
Jan 30, 2026
25.38
25.55
25.38
25.53
23.94
3,245
Jan 29, 2026
25.35
25.50
25.33
25.48
23.90
2,802
Jan 28, 2026
25.50
25.55
25.50
25.54
23.95
1,243
Jan 27, 2026
25.35
25.43
25.29
25.39
23.81
2,469
Jan 26, 2026
25.50
25.50
25.44
25.44
23.86
912
Jan 23, 2026
25.18
25.38
25.18
25.38
23.80
720
Jan 22, 2026
25.45
25.45
25.25
25.36
23.79
1,299
Jan 21, 2026
25.23
25.30
25.23
25.30
23.73
1,048
Jan 20, 2026
25.30
25.45
25.04
25.20
23.64
8,231
Jan 16, 2026
25.30
25.42
25.30
25.35
23.78
5,753
Jan 15, 2026
25.47
25.52
25.42
25.42
23.84
988
Jan 14, 2026
25.49
25.50
25.40
25.45
23.87
2,046
Jan 13, 2026
25.40
25.44
25.25
25.30
23.73
1,743
Jan 12, 2026
25.40
25.46
25.40
25.46
23.88
413
Jan 9, 2026
25.35
25.39
25.23
25.23
23.66
2,387
Jan 8, 2026
25.40
25.40
25.17
25.34
23.77
2,831
Jan 7, 2026
25.42
25.55
25.15
25.43
23.85
1,776
Jan 6, 2026
25.35
25.35
25.21
25.28
23.71
1,774
Jan 5, 2026
25.47
25.49
25.13
25.26
23.69
6,440
Jan 2, 2026
25.01
25.51
25.01
25.28
23.71
10,941
Dec 31, 2025
0.539063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.16
25.39
24.95
24.98
23.43
13,388
Dec 30, 2025
25.58
25.61
25.58
25.58
23.49
603
Dec 29, 2025
25.53
25.63
25.50
25.50
23.41
1,558
Dec 26, 2025
25.60
25.60
25.45
25.45
23.37
4,534
Dec 24, 2025
25.68
25.68
25.65
25.65
23.55
420
Dec 23, 2025
25.65
25.65
25.60
25.60
23.50
537
Dec 22, 2025
25.70
25.70
25.70
25.70
23.60
172
Dec 19, 2025
25.61
25.70
25.61
25.70
23.60
1,253
Dec 18, 2025
25.55
25.55
25.55
25.55
23.46
257
Dec 17, 2025
25.74
25.74
25.56
25.56
23.47
677
Dec 16, 2025
25.65
25.65
25.45
25.45
23.37
1,967
Dec 15, 2025
25.49
25.50
25.45
25.45
23.37
787
Dec 12, 2025
25.41
25.41
25.38
25.38
23.30
503
Dec 11, 2025
25.38
25.38
25.37
25.37
23.29
731
Dec 10, 2025
25.48
25.50
25.37
25.37
23.29
1,803
Dec 9, 2025
25.47
25.48
25.47
25.48
23.39
888
Dec 8, 2025
25.36
25.36
25.36
25.36
23.28
419
Dec 5, 2025
25.50
25.65
25.31
25.31
23.24
3,955
Dec 4, 2025
25.33
25.75
25.33
25.57
23.48
1,970
Dec 3, 2025
25.26
25.26
25.25
25.25
23.18
1,176
Dec 2, 2025
25.42
25.45
25.25
25.25
23.18
694
Dec 1, 2025
25.18
25.18
25.18
25.18
23.12
197
Nov 28, 2025
25.15
25.15
25.15
25.15
23.09
225
Nov 26, 2025
25.45
25.45
25.10
25.10
23.05
8,593
Nov 25, 2025
25.26
25.26
25.15
25.17
23.11
3,345
Nov 24, 2025
25.18
25.29
25.18
25.29
23.22
610
Nov 21, 2025
25.15
25.20
25.15
25.18
23.12
4,582
Nov 20, 2025
25.25
25.25
25.23
25.23
23.16
996
Nov 19, 2025
25.25
25.25
25.10
25.16
23.10
3,341
Nov 18, 2025
25.25
25.32
25.20
25.20
23.14
2,309
Nov 17, 2025
25.33
25.39
25.33
25.39
23.31
739
Nov 14, 2025
25.35
25.45
25.35
25.45
23.37
377
Nov 13, 2025
25.32
25.34
25.32
25.34
23.27
513
Nov 12, 2025
25.50
25.55
25.38
25.49
23.40
2,137
Nov 11, 2025
25.39
25.50
25.30
25.50
23.41
1,680
Nov 10, 2025
25.18
25.34
25.14
25.25
23.18
4,816
Nov 7, 2025
25.25
25.25
25.25
25.25
23.18
-
Nov 6, 2025
25.30
25.30
25.20
25.25
23.18
2,783
Nov 5, 2025
25.31
25.31
25.31
25.31
23.24
423
Nov 4, 2025
25.22
25.26
25.22
25.22
23.16
656
Nov 3, 2025
25.22
25.23
25.21
25.22
23.16
635
Oct 31, 2025
25.27
25.32
25.27
25.32
23.25
1,932
