Ellington Financial Inc. - Price History
Monthly price history for EFC (Ellington Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.61 | $11.61 |
| April 2024 | $11.44 | $11.44 |
| March 2024 | $11.68 | $11.81 |
| February 2024 | $11.08 | $11.33 |
| January 2024 | $11.78 | $12.21 |
| December 2023 | $12.12 | $12.71 |
| November 2023 | $12.25 | $13 |
| October 2023 | $11.21 | $12.03 |
| September 2023 | $11.47 | $12.47 |
| August 2023 | $12.15 | $13.37 |
| July 2023 | $12.15 | $13.52 |
| June 2023 | $12.27 | $13.80 |
| May 2023 | $11.03 | $12.54 |
| April 2023 | $11.09 | $12.77 |
| March 2023 | $10.48 | $12.21 |
| February 2023 | $10.91 | $12.87 |
| January 2023 | $11.50 | $13.73 |
| December 2022 | $10.25 | $12.37 |
| November 2022 | $11.17 | $13.64 |
| October 2022 | $10.84 | $13.38 |
| September 2022 | $9.10 | $11.37 |
| August 2022 | $11.61 | $14.68 |
| July 2022 | $12.57 | $16.05 |
| June 2022 | $11.38 | $14.67 |
| May 2022 | $11.90 | $15.49 |
| April 2022 | $12.31 | $16.19 |
| March 2022 | $13.38 | $17.75 |
| February 2022 | $13.20 | $17.67 |
| January 2022 | $13.16 | $17.77 |
| December 2021 | $12.55 | $17.09 |
| November 2021 | $12.06 | $16.57 |
| October 2021 | $13.13 | $18.18 |
| September 2021 | $13.10 | $18.29 |
| August 2021 | $13.16 | $18.52 |
| July 2021 | $12.82 | $18.18 |
| June 2021 | $13.40 | $19.15 |
| May 2021 | $13.11 | $18.88 |
| April 2021 | $12.36 | $17.94 |
| March 2021 | $10.95 | $16.01 |
| February 2021 | $10.69 | $15.72 |
| January 2021 | $10.11 | $14.96 |
| December 2020 | $9.97 | $14.84 |
| November 2020 | $9.61 | $14.40 |
| October 2020 | $8.12 | $12.24 |
| September 2020 | $8.07 | $12.26 |
| August 2020 | $8.14 | $12.46 |
| July 2020 | $7.63 | $11.76 |
| June 2020 | $7.59 | $11.78 |
| May 2020 | $6.52 | $10.20 |
| April 2020 | $6.59 | $10.39 |
| March 2020 | $3.59 | $5.71 |
| February 2020 | $10.18 | $16.53 |
| January 2020 | $11.15 | $18.27 |
| December 2019 | $11.10 | $18.33 |
| November 2019 | $10.88 | $18.11 |
| October 2019 | $10.98 | $18.42 |
| September 2019 | $10.69 | $18.07 |
| August 2019 | $10.26 | $17.47 |
| July 2019 | $10.18 | $17.48 |
| June 2019 | $10.38 | $17.97 |
| May 2019 | $9.95 | $17.35 |
| April 2019 | $10.26 | $18.04 |
| March 2019 | $10.10 | $17.90 |
| February 2019 | $9.32 | $16.63 |
| January 2019 | $9.04 | $16.54 |
| December 2018 | $8.38 | $15.33 |
| November 2018 | $8.46 | $15.48 |
| October 2018 | $8.19 | $15.38 |
| September 2018 | $8.52 | $16.01 |
| August 2018 | $8.61 | $16.17 |
| July 2018 | $8.56 | $16.48 |
| June 2018 | $8.11 | $15.61 |
| May 2018 | $8.28 | $15.94 |
| April 2018 | $7.56 | $14.92 |
| March 2018 | $7.50 | $14.81 |
| February 2018 | $7.15 | $14.12 |
| January 2018 | $7.18 | $14.59 |
| December 2017 | $7.14 | $14.51 |
| November 2017 | $7.36 | $14.95 |
| October 2017 | $7.32 | $15.28 |
| September 2017 | $7.57 | $15.79 |
| August 2017 | $7.60 | $15.85 |
| July 2017 | $7.50 | $16.10 |
| June 2017 | $7.55 | $16.21 |
| May 2017 | $7.73 | $16.59 |
| April 2017 | $7.47 | $16.48 |
| March 2017 | $7.18 | $15.83 |
| February 2017 | $7.22 | $15.92 |
| January 2017 | $6.92 | $15.68 |
| December 2016 | $6.84 | $15.52 |
| November 2016 | $7.04 | $15.97 |
| October 2016 | $6.81 | $15.86 |
| September 2016 | $7.15 | $16.67 |
| August 2016 | $7.39 | $17.22 |
| July 2016 | $7.18 | $17.22 |
| June 2016 | $7.14 | $17.13 |
| May 2016 | $7.19 | $17.24 |
| April 2016 | $6.90 | $17.01 |
| March 2016 | $7.06 | $17.42 |
| February 2016 | $6.92 | $17.06 |
| January 2016 | $6.38 | $16.21 |
| December 2015 | $6.61 | $16.78 |
| November 2015 | $6.96 | $17.68 |
| October 2015 | $6.89 | $18 |
| September 2015 | $6.85 | $17.88 |
| August 2015 | $6.94 | $18.12 |
| July 2015 | $6.75 | $18.26 |
| June 2015 | $6.84 | $18.51 |
| May 2015 | $7.28 | $19.70 |
| April 2015 | $7.20 | $20.12 |
| March 2015 | $7.12 | $19.91 |
| February 2015 | $7.33 | $20.48 |
| January 2015 | $7.26 | $20.95 |
| December 2014 | $6.92 | $19.96 |
| November 2014 | $7.50 | $21.62 |
| October 2014 | $7.53 | $22.49 |
| September 2014 | $7.44 | $22.22 |
| August 2014 | $8.34 | $24.90 |
| July 2014 | $7.70 | $23.70 |
| June 2014 | $7.80 | $24 |
| May 2014 | $7.77 | $23.93 |
| April 2014 | $7.45 | $23.67 |
| March 2014 | $7.50 | $23.82 |
| February 2014 | $7.56 | $24.03 |
| January 2014 | $7.22 | $23.67 |
| December 2013 | $6.91 | $22.67 |
| November 2013 | $7.04 | $23.10 |
| October 2013 | $6.73 | $22.80 |
| September 2013 | $6.63 | $22.47 |
| August 2013 | $6.44 | $21.82 |
| July 2013 | $6.48 | $22.72 |
| June 2013 | $6.50 | $22.81 |
| May 2013 | $6.65 | $23.35 |
| April 2013 | $7.15 | $25.88 |
| March 2013 | $6.84 | $24.75 |
| February 2013 | $6.90 | $24.96 |
| January 2013 | $6.23 | $23.90 |
| December 2012 | $5.85 | $22.46 |
| November 2012 | $5.80 | $22.28 |
| October 2012 | $5.64 | $22.36 |
| September 2012 | $5.76 | $22.82 |
| August 2012 | $5.56 | $22.03 |
| July 2012 | $5.61 | $22.95 |
| June 2012 | $5.18 | $21.16 |
| May 2012 | $5.04 | $20.60 |
| April 2012 | $4.72 | $19.94 |
| March 2012 | $4.63 | $19.56 |
| February 2012 | $4.54 | $19.18 |
| January 2012 | $4.48 | $19.31 |
| December 2011 | $3.98 | $17.17 |
| November 2011 | $4 | $17.24 |
| October 2011 | $4.13 | $18.23 |
| September 2011 | $3.89 | $17.18 |
| August 2011 | $4.03 | $17.79 |
| July 2011 | $4.34 | $19.63 |
| June 2011 | $4.66 | $21.05 |
| May 2011 | $4.86 | $21.97 |
| April 2011 | $4.94 | $22.74 |
| March 2011 | $5.01 | $23.05 |
| February 2011 | $5.12 | $23.56 |
| January 2011 | $4.56 | $22.21 |
| December 2010 | $4.57 | $22.24 |
| November 2010 | $4.58 | $22.30 |
| October 2010 | $4.37 | $22.03 |
EFC
Price: $12.11
52 week price:
Dividend Yield: 13.11%
5-year range yield:
Forward Dividend Yield: 12.84%
Payout Ratio: 175.28%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 0.63 USD
P/E Ratio: 11.10
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 1.2 million
Market Capitalization: 1.0 billion
Average Dividend Frequency: 6
Years Paying Dividends: 15
DGR3: 7.91%
DGR5: 3.66%
DGR10: -5.34%