Home |
Free Dividend Report |
EFC Dividend History |
EFC Historical Stock Prices |
EFC Preferred Stock |
EFC Options Chain |
EFC Message Board |
Ellington Financial (EFC) has the following price history information. Looking back at EFC historical stock prices for the last five trading days, on April 22, 2024, EFC opened at $11.45, traded as high as $11.51 and as low as $11.38, and closed at $11.47. Trading volume was a total of 663.20K shares. On April 23, 2024, EFC opened at $11.48, traded as high as $11.67 and as low as $11.45, and closed at $11.67. Trading volume was a total of 731.20K shares. On April 24, 2024, EFC opened at $11.67, traded as high as $11.67 and as low as $11.50, and closed at $11.55. Trading volume was a total of 578.90K shares. On April 25, 2024, EFC opened at $11.50, traded as high as $11.62 and as low as $11.44, and closed at $11.60. Trading volume was a total of 807.10K shares. On April 26, 2024, EFC opened at $11.60, traded as high as $11.75 and as low as $11.55, and closed at $11.71. Trading volume was a total of 902.80K shares.
EFC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ellington Financial shares, starting with a $10,000 purchase of EFC, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/30/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $23.67 | ||
End price/share: | $11.71 | ||
Starting shares: | 422.48 | ||
Ending shares: | 1,335.30 | ||
Dividends reinvested/share: | $18.85 | ||
Total return: | 56.36% | ||
Average Annual Total Return: | 4.57% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,632.12 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/30/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $23.67 | ||
End price/share: | $11.71 | ||
Dividends collected/share: | $18.85 | ||
Total return: | 29.11% | ||
Average Annual Total Return: | 2.59% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $12,912.78 | ||
Years: | 10.00 |
EFC Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $11.45 | $11.51 | $11.38 | $11.47 | 663.20K |
04/23/2024 | $11.48 | $11.67 | $11.45 | $11.67 | 731.20K |
04/24/2024 | $11.67 | $11.67 | $11.50 | $11.55 | 578.90K |
04/25/2024 | $11.50 | $11.62 | $11.44 | $11.60 | 807.10K |
04/26/2024 | $11.60 | $11.75 | $11.55 | $11.71 | 902.80K |
About Ellington Financial |
Ellington Financial acquires and manages mortgage-related, consumer-related, corporate-related, and other financial assets. Co.'s targeted asset classes include investments in the U.S. and Europe (as applicable) in the following categories: residential mortgage loans, including mortgage loans that are not deemed to be qualified mortgage loans under the rules of the Consumer Financial Protection Bureau, residential transition loans and non-performing and re-performing residential mortgage loans; residential mortgage-backed securities (RMBS); and RMBS backed by U.S. residential mortgage loans and RMBS backed by European residential mortgage loans. |
EFC Historical Closing Prices | |
Date | Close |
04/22/2024 | $11.47 |
04/23/2024 | $11.67 |
04/24/2024 | $11.55 |
04/25/2024 | $11.60 |
04/26/2024 | $11.71 |
Financials Historical Prices |
EFC is categorized under the Financials sector; below are some other companies in the same sector:
EFF Historical Stock Prices Also explore: EFC shares outstanding history
Free EFC Email Alerts:
|
EFC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.