Ellington Financial Inc. Common Stock のデータ

Ellington Financial Inc. Common Stock の基本情報

名前 Ellington Financial Inc. Common Stock
ティッカー EFC
国 United States
上場年 2010.0
セクター Finance

Ellington Financial Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.26 15.86 15.93 16.21 246500.0 16.21
2021-02-12 15.88 15.62 15.62 15.86 135500.0 15.86
2021-02-11 15.87 15.5 15.75 15.68 155300.0 15.68
2021-02-10 15.84 15.64 15.73 15.7 313900.0 15.7
2021-02-09 15.78 15.6 15.77 15.65 293300.0 15.65
2021-02-08 15.86 15.67 15.83 15.77 276600.0 15.77
2021-02-05 15.74 15.52 15.57 15.74 223200.0 15.74
2021-02-04 15.58 15.32 15.32 15.51 137400.0 15.51
2021-02-03 15.48 15.27 15.36 15.32 176500.0 15.32
2021-02-02 15.46 15.11 15.16 15.38 190900.0 15.38
2021-02-01 15.1 14.85 15.04 15.05 186100.0 15.05
2021-01-29 15.16 14.9 15.07 14.96 380100.0 14.96
2021-01-28 15.29 14.92 15.08 15.21 235500.0 15.21
2021-01-27 15.46 15.01 15.3 15.08 285700.0 14.98
2021-01-26 15.87 15.45 15.83 15.46 197100.0 15.36
2021-01-25 15.81 15.53 15.73 15.72 163900.0 15.62
2021-01-22 15.77 15.48 15.66 15.77 200700.0 15.67
2021-01-21 15.88 15.45 15.5 15.79 252200.0 15.69
2021-01-20 15.62 15.32 15.4 15.49 229900.0 15.39
2021-01-19 15.53 15.12 15.26 15.41 445600.0 15.31
2021-01-15 15.35 15.12 15.35 15.21 257000.0 15.11
2021-01-14 15.33 15.16 15.3 15.29 225000.0 15.19
2021-01-13 15.37 15.17 15.31 15.22 263800.0 15.12
2021-01-12 15.26 15.06 15.14 15.24 134500.0 15.14
2021-01-11 15.37 15.03 15.05 15.14 246500.0 15.04
2021-01-08 15.17 14.92 15.15 15.15 219700.0 15.05
2021-01-07 15.2 14.91 15.0 15.16 277500.0 15.06
2021-01-06 15.2 14.58 14.69 15.05 468700.0 14.95
2021-01-05 14.65 14.46 14.58 14.52 343300.0 14.42
2021-01-04 14.94 14.44 14.91 14.6 475200.0 14.5
2020-12-31 14.98 14.79 14.88 14.84 261600.0 14.74
2020-12-30 15.13 14.8 14.94 14.83 267500.0 14.73
2020-12-29 15.3 15.0 15.3 15.01 229000.0 14.81
2020-12-28 15.4 15.16 15.16 15.24 171900.0 15.04
2020-12-24 15.21 14.97 15.12 15.11 60700.0 14.91
2020-12-23 15.23 14.92 14.99 15.15 146900.0 14.95
2020-12-22 15.03 14.82 14.92 14.94 194000.0 14.74
2020-12-21 15.1 14.74 14.8 14.99 264200.0 14.79
2020-12-18 15.62 14.96 15.24 14.97 739200.0 14.77
2020-12-17 15.43 15.24 15.3 15.24 262500.0 15.04
2020-12-16 15.38 15.22 15.35 15.27 130300.0 15.07
2020-12-15 15.36 15.01 15.01 15.31 193000.0 15.11
2020-12-14 15.22 15.01 15.13 15.04 188500.0 14.84
2020-12-11 15.05 14.82 14.9 15.04 166200.0 14.84
2020-12-10 15.03 14.79 14.9 14.97 149900.0 14.77
2020-12-09 15.11 14.8 15.0 14.93 185500.0 14.73
2020-12-08 15.09 14.75 14.75 15.0 189400.0 14.8
2020-12-07 15.06 14.71 15.06 14.82 166900.0 14.62
2020-12-04 15.1 14.77 14.8 15.0 183900.0 14.8
2020-12-03 14.88 14.65 14.77 14.76 156700.0 14.56
2020-12-02 14.77 14.51 14.65 14.71 156900.0 14.52
2020-12-01 14.9 14.43 14.55 14.63 212100.0 14.44
2020-11-30 14.97 14.24 14.84 14.4 652600.0 14.21
2020-11-27 15.19 14.79 15.19 14.88 160200.0 14.68
2020-11-25 15.27 14.85 15.25 15.19 351700.0 14.89
2020-11-24 15.43 15.14 15.3 15.27 347800.0 14.97
2020-11-23 14.9 14.46 14.55 14.88 246000.0 14.59
2020-11-20 14.6 14.34 14.48 14.52 266800.0 14.23
2020-11-19 14.61 14.24 14.44 14.53 169100.0 14.24
2020-11-18 14.9 14.51 14.64 14.52 246600.0 14.23
2020-11-17 14.64 14.36 14.45 14.49 252500.0 14.2
2020-11-16 14.6 14.0 14.06 14.45 287300.0 14.16
2020-11-13 13.95 13.5 13.5 13.86 178200.0 13.59
2020-11-12 13.63 13.28 13.51 13.44 184300.0 13.17
2020-11-11 13.94 13.4 13.94 13.6 254700.0 13.33
2020-11-10 13.96 13.24 13.52 13.84 360400.0 13.57
2020-11-09 13.72 13.34 13.45 13.35 349500.0 13.09
2020-11-06 13.2 12.83 13.0 12.96 164500.0 12.7
2020-11-05 13.23 12.82 12.82 13.06 166700.0 12.8
2020-11-04 12.99 12.7 12.84 12.92 172500.0 12.66
2020-11-03 13.06 12.9 13.06 12.96 173000.0 12.7
2020-11-02 12.92 12.33 12.5 12.92 357600.0 12.66
2020-10-30 12.4 12.12 12.3 12.24 457100.0 12.0
2020-10-29 12.42 12.01 12.21 12.4 269700.0 12.16
2020-10-28 12.67 12.14 12.48 12.35 343000.0 12.02
2020-10-27 13.03 12.66 12.84 12.68 229300.0 12.34
2020-10-26 13.12 12.73 13.0 12.88 230300.0 12.53
2020-10-23 13.27 12.95 12.95 13.14 96500.0 12.79
2020-10-22 12.99 12.81 12.81 12.89 99600.0 12.54
2020-10-21 12.98 12.73 12.9 12.79 127900.0 12.45
2020-10-20 13.1 12.88 12.9 12.94 112500.0 12.59
2020-10-19 13.06 12.78 12.99 12.83 111900.0 12.49
2020-10-16 13.11 12.89 13.05 12.95 139300.0 12.6
2020-10-15 13.12 12.8 12.83 13.12 122300.0 12.77
2020-10-14 13.19 12.85 13.02 12.87 161400.0 12.52
2020-10-13 12.98 12.82 12.95 12.88 111100.0 12.53
2020-10-12 13.12 12.84 12.9 13.05 208000.0 12.7
2020-10-09 13.35 12.83 13.3 12.95 200700.0 12.6
2020-10-08 13.12 12.61 12.71 13.11 322500.0 12.76
2020-10-07 12.72 12.52 12.62 12.6 145100.0 12.26
2020-10-06 12.94 12.46 12.67 12.53 226600.0 12.19
2020-10-05 12.88 12.47 12.88 12.58 223600.0 12.24
2020-10-02 12.77 12.2 12.21 12.74 163500.0 12.4
2020-10-01 12.4 12.08 12.26 12.39 250400.0 12.06
2020-09-30 12.58 12.23 12.5 12.26 231500.0 11.93
2020-09-29 12.73 12.28 12.62 12.42 195100.0 12.09
2020-09-28 13.06 12.74 12.74 12.83 176100.0 12.4
2020-09-25 12.65 12.25 12.25 12.61 107700.0 12.18
2020-09-24 12.57 12.02 12.23 12.29 236300.0 11.88
2020-09-23 12.74 12.12 12.56 12.16 289800.0 11.75
2020-09-22 12.63 12.35 12.46 12.57 251300.0 12.15
2020-09-21 13.04 12.45 12.88 12.49 384700.0 12.07
2020-09-18 13.26 12.99 13.17 13.19 518500.0 12.75
2020-09-17 13.26 12.93 13.0 13.11 162800.0 12.67
2020-09-16 13.21 12.62 12.64 13.11 372700.0 12.67
2020-09-15 12.73 12.48 12.56 12.56 214800.0 12.14
2020-09-14 12.61 12.2 12.31 12.5 432500.0 12.08
2020-09-11 12.38 12.03 12.23 12.24 201100.0 11.83
2020-09-10 12.65 12.25 12.48 12.26 204300.0 11.85
2020-09-09 12.62 12.41 12.49 12.47 136700.0 12.05
2020-09-08 12.57 12.26 12.41 12.41 174600.0 11.99
2020-09-04 12.71 12.21 12.65 12.41 184000.0 11.99
2020-09-03 12.71 12.35 12.5 12.46 294900.0 12.04
2020-09-02 12.48 12.14 12.43 12.42 406700.0 12.0
2020-09-01 12.57 12.29 12.35 12.46 261500.0 12.04
2020-08-31 12.81 12.44 12.74 12.46 391400.0 12.04
2020-08-28 12.78 12.57 12.66 12.73 150000.0 12.3
2020-08-27 12.87 12.53 12.53 12.7 118200.0 12.18
2020-08-26 12.77 12.52 12.77 12.55 101300.0 12.04
2020-08-25 12.99 12.47 12.95 12.76 141700.0 12.24
2020-08-24 12.88 12.37 12.55 12.82 192900.0 12.3
2020-08-21 12.6 12.3 12.37 12.47 318700.0 11.96
2020-08-20 12.55 12.35 12.36 12.43 143300.0 11.93
2020-08-19 12.7 12.29 12.33 12.57 202900.0 12.06
2020-08-18 12.57 12.28 12.47 12.37 136900.0 11.87
2020-08-17 12.61 12.25 12.52 12.51 180700.0 12.0
2020-08-14 12.58 12.11 12.21 12.54 154100.0 12.03
2020-08-13 12.58 12.18 12.34 12.32 155500.0 11.82
2020-08-12 12.76 12.18 12.65 12.43 243900.0 11.93
2020-08-11 12.94 12.43 12.8 12.47 292500.0 11.96
2020-08-10 12.66 12.2 12.2 12.55 465200.0 12.04
2020-08-07 12.4 11.74 12.4 12.2 436600.0 11.71
2020-08-06 12.11 11.92 11.92 11.98 230400.0 11.49
2020-08-05 12.19 11.66 11.82 12.17 363300.0 11.68
2020-08-04 11.8 11.52 11.58 11.7 256200.0 11.23
2020-08-03 11.75 11.45 11.74 11.66 370100.0 11.19
2020-07-31 11.96 11.63 11.96 11.76 330500.0 11.28
2020-07-30 12.06 11.82 11.9 12.02 122100.0 11.53
2020-07-29 12.2 12.0 12.17 12.19 154400.0 11.61
2020-07-28 12.24 11.91 11.91 12.08 235100.0 11.5
2020-07-27 12.15 11.86 11.96 12.0 178500.0 11.43
2020-07-24 12.4 11.93 12.27 11.94 166300.0 11.37
2020-07-23 12.42 12.1 12.12 12.24 161000.0 11.66
2020-07-22 12.43 11.95 12.03 12.2 212300.0 11.62
2020-07-21 12.19 11.77 11.93 12.09 253000.0 11.51
2020-07-20 11.92 11.62 11.76 11.75 179100.0 11.19
2020-07-17 11.98 11.69 11.91 11.89 193500.0 11.32
2020-07-16 12.04 11.76 11.9 11.9 206600.0 11.33
2020-07-15 12.1 11.6 11.6 11.99 346500.0 11.42
2020-07-14 11.47 11.09 11.23 11.36 140900.0 10.82
2020-07-13 11.4 11.08 11.35 11.21 347100.0 10.68
2020-07-10 11.27 10.9 10.94 11.23 303900.0 10.69
2020-07-09 11.98 10.97 11.6 11.02 393500.0 10.49
2020-07-08 11.22 10.77 10.99 11.16 285600.0 10.63
2020-07-07 11.44 11.03 11.42 11.06 237700.0 10.53
2020-07-06 11.61 11.26 11.58 11.58 271900.0 11.03
2020-07-02 11.84 11.31 11.82 11.36 266700.0 10.82
2020-07-01 11.94 11.45 11.77 11.58 296200.0 11.03
2020-06-30 11.81 11.38 11.67 11.78 273600.0 11.22
2020-06-29 11.92 11.39 11.5 11.78 307200.0 11.22
2020-06-26 11.88 11.31 11.59 11.51 533400.0 10.88
2020-06-25 11.81 11.28 11.31 11.8 273900.0 11.15
2020-06-24 11.87 11.1 11.73 11.46 436300.0 10.83
2020-06-23 12.02 11.78 11.98 11.92 419000.0 11.26
2020-06-22 11.94 11.58 11.75 11.82 335300.0 11.17
2020-06-19 12.38 11.82 12.26 11.85 867800.0 11.2
2020-06-18 12.36 11.88 11.99 12.13 263600.0 11.46
2020-06-17 12.49 12.17 12.4 12.24 313800.0 11.57
2020-06-16 12.92 12.05 12.79 12.39 441000.0 11.71
2020-06-15 12.39 11.14 11.37 12.17 418900.0 11.5
2020-06-12 11.94 11.31 11.7 11.93 329900.0 11.27
2020-06-11 11.76 10.8 11.02 11.15 580700.0 10.54
2020-06-10 12.58 11.76 12.5 12.04 432100.0 11.38
2020-06-09 12.93 12.31 12.55 12.5 641000.0 11.81
2020-06-08 13.12 12.42 12.55 12.99 826900.0 12.27
2020-06-05 12.86 11.72 12.17 11.8 839700.0 11.15
2020-06-04 11.63 10.62 10.74 11.43 561400.0 10.8
2020-06-03 10.84 10.46 10.46 10.8 510900.0 10.2
2020-06-02 10.67 10.24 10.38 10.29 238600.0 9.72
2020-06-01 10.68 10.05 10.2 10.42 413600.0 9.85
2020-05-29 10.37 10.0 10.26 10.2 775000.0 9.64
2020-05-28 10.69 10.34 10.6 10.39 566800.0 9.82
2020-05-27 10.95 10.15 10.84 10.68 502300.0 10.02
2020-05-26 10.92 10.5 10.82 10.55 479500.0 9.89
2020-05-22 10.35 9.74 10.23 10.35 330300.0 9.71
2020-05-21 10.49 9.83 10.33 10.16 462600.0 9.53
2020-05-20 10.84 10.21 10.5 10.35 461500.0 9.71
2020-05-19 11.73 9.89 10.27 10.27 765000.0 9.63
2020-05-18 10.26 9.61 9.98 10.26 674400.0 9.62
2020-05-15 9.67 9.25 9.64 9.58 354700.0 8.98
2020-05-14 9.76 8.18 8.47 9.73 683700.0 9.13
2020-05-13 9.45 8.43 9.4 8.76 672700.0 8.22
2020-05-12 10.03 9.39 9.99 9.49 615000.0 8.9
2020-05-11 10.27 9.77 10.27 9.8 618100.0 9.19
2020-05-08 10.35 9.51 10.19 10.27 886000.0 9.63
2020-05-07 10.1 9.62 9.62 9.87 510600.0 9.26
2020-05-06 10.02 9.48 9.93 9.58 421900.0 8.98
2020-05-05 10.53 9.74 10.19 9.83 432000.0 9.22
2020-05-04 9.97 9.43 9.82 9.9 398500.0 9.28
2020-05-01 10.33 9.85 10.02 10.03 596500.0 9.41
2020-04-30 10.96 10.15 10.64 10.39 740000.0 9.74
2020-04-29 11.07 10.41 10.66 10.91 891400.0 10.23
2020-04-28 10.72 10.24 10.43 10.51 744900.0 9.78
2020-04-27 10.16 9.72 9.88 10.02 595700.0 9.33
2020-04-24 10.01 9.57 9.94 9.87 493900.0 9.19
2020-04-23 10.14 9.65 9.65 9.71 522900.0 9.04
2020-04-22 10.06 9.37 10.04 9.67 475900.0 9.0
2020-04-21 9.86 9.42 9.42 9.8 683600.0 9.12
2020-04-20 9.89 9.47 9.47 9.69 519200.0 9.02
2020-04-17 9.98 9.39 9.62 9.94 1015100.0 9.25
2020-04-16 9.62 9.1 9.51 9.2 913600.0 8.56
2020-04-15 9.82 9.0 9.39 9.45 1258800.0 8.8
2020-04-14 10.49 9.46 10.49 10.01 2424000.0 9.32
2020-04-13 11.0 9.06 10.82 9.94 2410600.0 9.25
2020-04-09 11.83 9.45 9.45 11.04 5466100.0 10.27
2020-04-08 9.3 7.61 8.03 9.12 11804600.0 8.49
2020-04-07 5.37 4.81 4.81 5.22 1362900.0 4.86
2020-04-06 4.83 4.15 4.15 4.57 1265300.0 4.25
2020-04-03 4.06 3.68 4.05 3.9 1179100.0 3.63
2020-04-02 4.73 4.05 4.45 4.1 842300.0 3.82
2020-04-01 5.4 4.07 5.35 4.23 1351100.0 3.94
2020-03-31 6.27 5.36 5.66 5.71 1625800.0 5.31
2020-03-30 6.82 5.57 6.79 5.72 888400.0 5.32
2020-03-27 7.0 6.05 6.49 6.81 1454500.0 6.2
2020-03-26 7.1 5.11 5.61 6.3 3476200.0 5.73
2020-03-25 5.74 4.2 4.36 5.48 1687300.0 4.99
2020-03-24 5.9 3.85 5.66 3.96 1967500.0 3.6
2020-03-23 6.87 5.06 6.87 5.37 1090900.0 4.89
2020-03-20 7.75 6.52 6.58 6.8 2554000.0 6.19
2020-03-19 7.0 5.08 5.52 6.53 1379300.0 5.94
2020-03-18 7.0 3.24 6.85 5.48 2298400.0 4.99
2020-03-17 9.26 7.22 9.25 7.3 1249500.0 6.64
2020-03-16 11.22 8.92 11.03 9.12 834900.0 8.3
2020-03-13 12.47 10.77 12.19 11.96 1217800.0 10.89
2020-03-12 13.97 11.6 13.85 11.63 1104700.0 10.59
2020-03-11 15.49 14.57 15.42 14.8 1329500.0 13.47
2020-03-10 15.82 15.23 15.69 15.65 769100.0 14.24
2020-03-09 15.74 14.89 15.31 15.33 1313300.0 13.95
2020-03-06 16.44 15.84 16.35 16.19 868400.0 14.74
2020-03-05 16.82 16.56 16.67 16.72 542000.0 15.22
2020-03-04 17.04 16.65 17.0 16.88 521800.0 15.36
2020-03-03 17.45 16.55 17.16 16.74 754500.0 15.24
2020-03-02 17.23 16.56 16.59 17.2 1381200.0 15.66
2020-02-28 16.81 15.97 16.67 16.53 2274500.0 15.05
2020-02-27 17.61 16.94 17.39 17.03 1300000.0 15.5
2020-02-26 18.29 17.64 18.01 17.73 1286000.0 16.0
2020-02-25 18.76 17.67 18.63 18.03 1346100.0 16.27
2020-02-24 18.71 18.5 18.5 18.59 610000.0 16.78
2020-02-21 19.08 18.6 19.08 18.73 786100.0 16.9
2020-02-20 19.12 18.98 19.05 19.09 763500.0 17.23
2020-02-19 19.11 18.89 18.92 19.06 723500.0 17.2
2020-02-18 18.93 18.84 18.84 18.87 296700.0 17.03