Get 20% lifetime commission for referring investors to digrin.com
here.
Ellington Financial Inc. - Price History
Monthly price history for EFC (Ellington Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.12 | $11.12 |
| March 2024 | $11.81 | $11.81 |
| February 2024 | $11.20 | $11.33 |
| January 2024 | $11.91 | $12.21 |
| December 2023 | $12.26 | $12.71 |
| November 2023 | $12.39 | $13 |
| October 2023 | $11.34 | $12.03 |
| September 2023 | $11.60 | $12.47 |
| August 2023 | $12.29 | $13.37 |
| July 2023 | $12.29 | $13.52 |
| June 2023 | $12.41 | $13.80 |
| May 2023 | $11.15 | $12.54 |
| April 2023 | $11.22 | $12.77 |
| March 2023 | $10.60 | $12.21 |
| February 2023 | $11.03 | $12.87 |
| January 2023 | $11.63 | $13.73 |
| December 2022 | $10.37 | $12.37 |
| November 2022 | $11.29 | $13.64 |
| October 2022 | $10.96 | $13.38 |
| September 2022 | $9.21 | $11.37 |
| August 2022 | $11.74 | $14.68 |
| July 2022 | $12.71 | $16.05 |
| June 2022 | $11.51 | $14.67 |
| May 2022 | $12.03 | $15.49 |
| April 2022 | $12.45 | $16.19 |
| March 2022 | $13.53 | $17.75 |
| February 2022 | $13.35 | $17.67 |
| January 2022 | $13.31 | $17.77 |
| December 2021 | $12.69 | $17.09 |
| November 2021 | $12.20 | $16.57 |
| October 2021 | $13.27 | $18.18 |
| September 2021 | $13.25 | $18.29 |
| August 2021 | $13.31 | $18.52 |
| July 2021 | $12.97 | $18.18 |
| June 2021 | $13.55 | $19.15 |
| May 2021 | $13.26 | $18.88 |
| April 2021 | $12.50 | $17.94 |
| March 2021 | $11.08 | $16.01 |
| February 2021 | $10.81 | $15.72 |
| January 2021 | $10.23 | $14.96 |
| December 2020 | $10.08 | $14.84 |
| November 2020 | $9.72 | $14.40 |
| October 2020 | $8.21 | $12.24 |
| September 2020 | $8.16 | $12.26 |
| August 2020 | $8.23 | $12.46 |
| July 2020 | $7.72 | $11.76 |
| June 2020 | $7.67 | $11.78 |
| May 2020 | $6.59 | $10.20 |
| April 2020 | $6.66 | $10.39 |
| March 2020 | $3.64 | $5.71 |
| February 2020 | $10.29 | $16.53 |
| January 2020 | $11.28 | $18.27 |
| December 2019 | $11.22 | $18.33 |
| November 2019 | $11 | $18.11 |
| October 2019 | $11.11 | $18.42 |
| September 2019 | $10.81 | $18.07 |
| August 2019 | $10.37 | $17.47 |
| July 2019 | $10.30 | $17.48 |
| June 2019 | $10.50 | $17.97 |
| May 2019 | $10.06 | $17.35 |
| April 2019 | $10.38 | $18.04 |
| March 2019 | $10.22 | $17.90 |
| February 2019 | $9.42 | $16.63 |
| January 2019 | $9.14 | $16.54 |
| December 2018 | $8.47 | $15.33 |
| November 2018 | $8.56 | $15.48 |
| October 2018 | $8.28 | $15.38 |
| September 2018 | $8.62 | $16.01 |
| August 2018 | $8.71 | $16.17 |
| July 2018 | $8.66 | $16.48 |
| June 2018 | $8.20 | $15.61 |
| May 2018 | $8.37 | $15.94 |
| April 2018 | $7.64 | $14.92 |
| March 2018 | $7.58 | $14.81 |
| February 2018 | $7.23 | $14.12 |
| January 2018 | $7.26 | $14.59 |
| December 2017 | $7.22 | $14.51 |
| November 2017 | $7.44 | $14.95 |
| October 2017 | $7.40 | $15.28 |
| September 2017 | $7.65 | $15.79 |
| August 2017 | $7.68 | $15.85 |
| July 2017 | $7.58 | $16.10 |
| June 2017 | $7.64 | $16.21 |
| May 2017 | $7.81 | $16.59 |
| April 2017 | $7.55 | $16.48 |
| March 2017 | $7.26 | $15.83 |
| February 2017 | $7.30 | $15.92 |
| January 2017 | $6.99 | $15.68 |
| December 2016 | $6.92 | $15.52 |
| November 2016 | $7.12 | $15.97 |
| October 2016 | $6.88 | $15.86 |
| September 2016 | $7.23 | $16.67 |
| August 2016 | $7.47 | $17.22 |
| July 2016 | $7.26 | $17.22 |
| June 2016 | $7.22 | $17.13 |
| May 2016 | $7.27 | $17.24 |
| April 2016 | $6.97 | $17.01 |
| March 2016 | $7.14 | $17.42 |
| February 2016 | $6.99 | $17.06 |
| January 2016 | $6.46 | $16.21 |
| December 2015 | $6.68 | $16.78 |
| November 2015 | $7.04 | $17.68 |
| October 2015 | $6.97 | $18 |
| September 2015 | $6.93 | $17.88 |
| August 2015 | $7.02 | $18.12 |
| July 2015 | $6.83 | $18.26 |
| June 2015 | $6.92 | $18.51 |
| May 2015 | $7.36 | $19.70 |
| April 2015 | $7.28 | $20.12 |
| March 2015 | $7.20 | $19.91 |
| February 2015 | $7.41 | $20.48 |
| January 2015 | $7.35 | $20.95 |
| December 2014 | $7 | $19.96 |
| November 2014 | $7.58 | $21.62 |
| October 2014 | $7.62 | $22.49 |
| September 2014 | $7.52 | $22.22 |
| August 2014 | $8.43 | $24.90 |
| July 2014 | $7.78 | $23.70 |
| June 2014 | $7.88 | $24 |
| May 2014 | $7.86 | $23.93 |
| April 2014 | $7.53 | $23.67 |
| March 2014 | $7.58 | $23.82 |
| February 2014 | $7.65 | $24.03 |
| January 2014 | $7.30 | $23.67 |
| December 2013 | $6.99 | $22.67 |
| November 2013 | $7.12 | $23.10 |
| October 2013 | $6.80 | $22.80 |
| September 2013 | $6.70 | $22.47 |
| August 2013 | $6.51 | $21.82 |
| July 2013 | $6.55 | $22.72 |
| June 2013 | $6.57 | $22.81 |
| May 2013 | $6.73 | $23.35 |
| April 2013 | $7.23 | $25.88 |
| March 2013 | $6.92 | $24.75 |
| February 2013 | $6.97 | $24.96 |
| January 2013 | $6.30 | $23.90 |
| December 2012 | $5.92 | $22.46 |
| November 2012 | $5.87 | $22.28 |
| October 2012 | $5.71 | $22.36 |
| September 2012 | $5.83 | $22.82 |
| August 2012 | $5.62 | $22.03 |
| July 2012 | $5.68 | $22.95 |
| June 2012 | $5.23 | $21.16 |
| May 2012 | $5.10 | $20.60 |
| April 2012 | $4.77 | $19.94 |
| March 2012 | $4.68 | $19.56 |
| February 2012 | $4.59 | $19.18 |
| January 2012 | $4.53 | $19.31 |
| December 2011 | $4.03 | $17.17 |
| November 2011 | $4.04 | $17.24 |
| October 2011 | $4.17 | $18.23 |
| September 2011 | $3.93 | $17.18 |
| August 2011 | $4.07 | $17.79 |
| July 2011 | $4.39 | $19.63 |
| June 2011 | $4.71 | $21.05 |
| May 2011 | $4.92 | $21.97 |
| April 2011 | $5 | $22.74 |
| March 2011 | $5.06 | $23.05 |
| February 2011 | $5.18 | $23.56 |
| January 2011 | $4.61 | $22.21 |
| December 2010 | $4.62 | $22.24 |
| November 2010 | $4.63 | $22.30 |
| October 2010 | $4.42 | $22.03 |
EFC
Price: $11.12
52 week price:
Dividend Yield: 0.16%
5-year range yield:
Forward Dividend Yield: 14.03%
Payout Ratio: 140.54%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 0.89 USD
P/E Ratio: 11.10
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 1.2 million
Market Capitalization: 971.0 million
Average Dividend Frequency: 6
Years Paying Dividends: 15
DGR3: 8.86%
DGR5: 5.23%
DGR10: -4.18%