Ellington Financial Inc. ( EFC) - Price History
Monthly price history for EFC (Ellington Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.28 | $13.28 |
| June 2026 | $13.61 | $13.61 |
| May 2026 | $13.44 | $13.57 |
| April 2026 | $13 | $13.25 |
| March 2026 | $11.51 | $11.85 |
| February 2026 | $11.93 | $12.42 |
| January 2026 | $12.22 | $12.85 |
| December 2025 | $12.79 | $13.58 |
| November 2025 | $12.78 | $13.70 |
| October 2025 | $12.31 | $13.32 |
| September 2025 | $11.88 | $12.98 |
| August 2025 | $12.36 | $13.64 |
| July 2025 | $11.39 | $12.69 |
| June 2025 | $11.54 | $12.99 |
| May 2025 | $11.05 | $12.57 |
| April 2025 | $11.34 | $13.03 |
| March 2025 | $11.43 | $13.26 |
| February 2025 | $12.25 | $14.35 |
| January 2025 | $10.62 | $12.56 |
| December 2024 | $10.14 | $12.12 |
| November 2024 | $10.23 | $12.36 |
| October 2024 | $9.90 | $12.09 |
| September 2024 | $10.44 | $12.89 |
| August 2024 | $10.55 | $13.15 |
| July 2024 | $10.08 | $12.69 |
| June 2024 | $9.50 | $12.08 |
| May 2024 | $9.43 | $12.12 |
| April 2024 | $8.80 | $11.44 |
| March 2024 | $8.99 | $11.81 |
| February 2024 | $8.52 | $11.33 |
| January 2024 | $9.06 | $12.21 |
| December 2023 | $9.33 | $12.71 |
| November 2023 | $9.43 | $13 |
| October 2023 | $8.62 | $12.03 |
| September 2023 | $8.83 | $12.47 |
| August 2023 | $9.35 | $13.37 |
| July 2023 | $9.35 | $13.52 |
| June 2023 | $9.44 | $13.80 |
| May 2023 | $8.49 | $12.54 |
| April 2023 | $8.54 | $12.77 |
| March 2023 | $8.06 | $12.21 |
| February 2023 | $8.40 | $12.87 |
| January 2023 | $8.85 | $13.73 |
| December 2022 | $7.89 | $12.37 |
| November 2022 | $8.60 | $13.64 |
| October 2022 | $8.34 | $13.38 |
| September 2022 | $7 | $11.37 |
| August 2022 | $8.94 | $14.68 |
| July 2022 | $9.67 | $16.05 |
| June 2022 | $8.76 | $14.67 |
| May 2022 | $9.16 | $15.49 |
| April 2022 | $9.48 | $16.19 |
| March 2022 | $10.29 | $17.75 |
| February 2022 | $10.16 | $17.67 |
| January 2022 | $10.13 | $17.77 |
| December 2021 | $9.66 | $17.09 |
| November 2021 | $9.28 | $16.57 |
| October 2021 | $10.10 | $18.18 |
| September 2021 | $10.08 | $18.29 |
| August 2021 | $10.12 | $18.52 |
| July 2021 | $9.86 | $18.18 |
| June 2021 | $10.30 | $19.15 |
| May 2021 | $10.07 | $18.88 |
| April 2021 | $9.50 | $17.94 |
| March 2021 | $8.41 | $16.01 |
| February 2021 | $8.20 | $15.72 |
| January 2021 | $7.76 | $14.96 |
| December 2020 | $7.65 | $14.84 |
| November 2020 | $7.37 | $14.40 |
| October 2020 | $6.22 | $12.24 |
| September 2020 | $6.19 | $12.26 |
| August 2020 | $6.24 | $12.46 |
| July 2020 | $5.85 | $11.76 |
| June 2020 | $5.82 | $11.78 |
| May 2020 | $5 | $10.20 |
| April 2020 | $5.05 | $10.39 |
| March 2020 | $2.76 | $5.71 |
| February 2020 | $7.80 | $16.53 |
| January 2020 | $8.55 | $18.27 |
| December 2019 | $8.51 | $18.33 |
| November 2019 | $8.34 | $18.11 |
| October 2019 | $8.42 | $18.42 |
| September 2019 | $8.20 | $18.07 |
| August 2019 | $7.87 | $17.47 |
| July 2019 | $7.81 | $17.48 |
| June 2019 | $7.96 | $17.97 |
| May 2019 | $7.63 | $17.35 |
| April 2019 | $7.87 | $18.04 |
| March 2019 | $7.75 | $17.90 |
| February 2019 | $7.14 | $16.63 |
| January 2019 | $6.93 | $16.54 |
| December 2018 | $6.43 | $15.33 |
| November 2018 | $6.49 | $15.48 |
| October 2018 | $6.28 | $15.38 |
| September 2018 | $6.54 | $16.01 |
| August 2018 | $6.60 | $16.17 |
| July 2018 | $6.56 | $16.48 |
| June 2018 | $6.22 | $15.61 |
| May 2018 | $6.35 | $15.94 |
| April 2018 | $5.80 | $14.92 |
| March 2018 | $5.75 | $14.81 |
| February 2018 | $5.48 | $14.12 |
| January 2018 | $5.51 | $14.59 |
| December 2017 | $5.48 | $14.51 |
| November 2017 | $5.65 | $14.95 |
| October 2017 | $5.62 | $15.28 |
| September 2017 | $5.80 | $15.79 |
| August 2017 | $5.83 | $15.85 |
| July 2017 | $5.75 | $16.10 |
| June 2017 | $5.79 | $16.21 |
| May 2017 | $5.93 | $16.59 |
| April 2017 | $5.73 | $16.48 |
| March 2017 | $5.50 | $15.83 |
| February 2017 | $5.53 | $15.92 |
| January 2017 | $5.30 | $15.68 |
| December 2016 | $5.25 | $15.52 |
| November 2016 | $5.40 | $15.97 |
| October 2016 | $5.22 | $15.86 |
| September 2016 | $5.49 | $16.67 |
| August 2016 | $5.67 | $17.22 |
| July 2016 | $5.51 | $17.22 |
| June 2016 | $5.48 | $17.13 |
| May 2016 | $5.51 | $17.24 |
| April 2016 | $5.29 | $17.01 |
| March 2016 | $5.42 | $17.42 |
| February 2016 | $5.30 | $17.06 |
| January 2016 | $4.90 | $16.21 |
| December 2015 | $5.07 | $16.78 |
| November 2015 | $5.34 | $17.68 |
| October 2015 | $5.29 | $18 |
| September 2015 | $5.25 | $17.88 |
| August 2015 | $5.32 | $18.12 |
| July 2015 | $5.18 | $18.26 |
| June 2015 | $5.25 | $18.51 |
| May 2015 | $5.58 | $19.70 |
| April 2015 | $5.52 | $20.12 |
| March 2015 | $5.46 | $19.91 |
| February 2015 | $5.62 | $20.48 |
| January 2015 | $5.57 | $20.95 |
| December 2014 | $5.31 | $19.96 |
| November 2014 | $5.75 | $21.62 |
| October 2014 | $5.78 | $22.49 |
| September 2014 | $5.71 | $22.22 |
| August 2014 | $6.40 | $24.90 |
| July 2014 | $5.90 | $23.70 |
| June 2014 | $5.98 | $24 |
| May 2014 | $5.96 | $23.93 |
| April 2014 | $5.71 | $23.67 |
| March 2014 | $5.75 | $23.82 |
| February 2014 | $5.80 | $24.03 |
| January 2014 | $5.53 | $23.67 |
| December 2013 | $5.30 | $22.67 |
| November 2013 | $5.40 | $23.10 |
| October 2013 | $5.16 | $22.80 |
| September 2013 | $5.08 | $22.47 |
| August 2013 | $4.94 | $21.82 |
| July 2013 | $4.97 | $22.72 |
| June 2013 | $4.99 | $22.81 |
| May 2013 | $5.10 | $23.35 |
| April 2013 | $5.48 | $25.88 |
| March 2013 | $5.24 | $24.75 |
| February 2013 | $5.29 | $24.96 |
| January 2013 | $4.78 | $23.90 |
| December 2012 | $4.49 | $22.46 |
| November 2012 | $4.45 | $22.28 |
| October 2012 | $4.33 | $22.36 |
| September 2012 | $4.42 | $22.82 |
| August 2012 | $4.27 | $22.03 |
| July 2012 | $4.30 | $22.95 |
| June 2012 | $3.97 | $21.16 |
| May 2012 | $3.86 | $20.60 |
| April 2012 | $3.62 | $19.94 |
| March 2012 | $3.55 | $19.56 |
| February 2012 | $3.48 | $19.18 |
| January 2012 | $3.43 | $19.31 |
| December 2011 | $3.05 | $17.17 |
| November 2011 | $3.06 | $17.24 |
| October 2011 | $3.16 | $18.23 |
| September 2011 | $2.98 | $17.18 |
| August 2011 | $3.09 | $17.79 |
| July 2011 | $3.33 | $19.63 |
| June 2011 | $3.57 | $21.05 |
| May 2011 | $3.73 | $21.97 |
| April 2011 | $3.79 | $22.74 |
| March 2011 | $3.84 | $23.05 |
| February 2011 | $3.93 | $23.56 |
| January 2011 | $3.50 | $22.21 |
| December 2010 | $3.50 | $22.24 |
| November 2010 | $3.51 | $22.30 |
| October 2010 | $3.35 | $22.03 |
EFC
Price: $13.28
52 week price:
Dividend Yield: 11.58%
5-year range yield:
Forward Dividend Yield: 11.75%
Payout Ratio: 128.93%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.62 USD
P/E Ratio: 8.31
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 1.2 million
Market Capitalization: 1.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 17
DGR3: -4.60%
DGR5: 1.97%
DGR10: -4.55%