NYSE - Delayed Quote • USD
Ellington Financial Inc. (EFC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.67 | 11.67 | 11.50 | 11.55 | 11.55 | 578,900 |
Apr 23, 2024 | 11.48 | 11.67 | 11.45 | 11.67 | 11.67 | 731,200 |
Apr 22, 2024 | 11.45 | 11.51 | 11.38 | 11.47 | 11.47 | 663,200 |
Apr 19, 2024 | 11.25 | 11.43 | 11.22 | 11.42 | 11.42 | 911,200 |
Apr 18, 2024 | 11.12 | 11.32 | 11.10 | 11.27 | 11.27 | 971,400 |
Apr 17, 2024 | 11.10 | 11.15 | 11.04 | 11.12 | 11.12 | 605,100 |
Apr 16, 2024 | 11.01 | 11.07 | 10.88 | 11.03 | 11.03 | 794,700 |
Apr 15, 2024 | 11.23 | 11.28 | 10.95 | 11.03 | 11.03 | 838,500 |
Apr 12, 2024 | 11.26 | 11.30 | 11.15 | 11.19 | 11.19 | 602,200 |
Apr 11, 2024 | 11.20 | 11.29 | 11.08 | 11.28 | 11.28 | 712,600 |
Apr 10, 2024 | 11.35 | 11.44 | 11.06 | 11.13 | 11.13 | 1,392,700 |
Apr 9, 2024 | 11.46 | 11.59 | 11.43 | 11.59 | 11.59 | 665,400 |
Apr 8, 2024 | 11.44 | 11.46 | 11.37 | 11.46 | 11.46 | 608,100 |
Apr 5, 2024 | 11.30 | 11.44 | 11.23 | 11.38 | 11.38 | 615,000 |
Apr 4, 2024 | 11.53 | 11.57 | 11.26 | 11.28 | 11.28 | 986,700 |
Apr 3, 2024 | 11.38 | 11.48 | 11.32 | 11.43 | 11.43 | 723,300 |
Apr 2, 2024 | 11.50 | 11.55 | 11.35 | 11.39 | 11.39 | 1,096,700 |
Apr 1, 2024 | 11.81 | 11.81 | 11.59 | 11.62 | 11.62 | 888,000 |
Mar 28, 2024 | 11.64 | 11.81 | 11.64 | 11.81 | 11.81 | 1,105,100 |
Mar 27, 2024 | 0.13 Dividend | |||||
Mar 27, 2024 | 11.51 | 11.63 | 11.49 | 11.61 | 11.61 | 741,000 |
Mar 26, 2024 | 11.87 | 11.92 | 11.57 | 11.59 | 11.46 | 1,096,700 |
Mar 25, 2024 | 11.72 | 11.90 | 11.72 | 11.80 | 11.67 | 760,300 |
Mar 22, 2024 | 11.86 | 11.88 | 11.64 | 11.65 | 11.52 | 853,400 |
Mar 21, 2024 | 11.72 | 11.92 | 11.67 | 11.82 | 11.69 | 865,500 |
Mar 20, 2024 | 11.45 | 11.71 | 11.39 | 11.65 | 11.52 | 853,300 |
Mar 19, 2024 | 11.33 | 11.45 | 11.30 | 11.45 | 11.32 | 751,200 |
Mar 18, 2024 | 11.42 | 11.50 | 11.33 | 11.37 | 11.24 | 711,300 |
Mar 15, 2024 | 11.23 | 11.41 | 11.14 | 11.40 | 11.27 | 2,390,600 |
Mar 14, 2024 | 11.57 | 11.57 | 11.25 | 11.25 | 11.12 | 781,600 |
Mar 13, 2024 | 11.46 | 11.63 | 11.46 | 11.57 | 11.44 | 703,900 |
Mar 12, 2024 | 11.41 | 11.52 | 11.36 | 11.51 | 11.38 | 675,600 |
Mar 11, 2024 | 11.35 | 11.49 | 11.30 | 11.41 | 11.28 | 781,700 |
Mar 8, 2024 | 11.38 | 11.52 | 11.24 | 11.35 | 11.22 | 1,436,400 |
Mar 7, 2024 | 11.30 | 11.37 | 11.26 | 11.37 | 11.24 | 794,700 |
Mar 6, 2024 | 11.15 | 11.23 | 11.07 | 11.19 | 11.06 | 739,000 |
Mar 5, 2024 | 11.09 | 11.15 | 11.02 | 11.05 | 10.93 | 871,700 |
Mar 4, 2024 | 11.31 | 11.32 | 11.04 | 11.11 | 10.99 | 1,294,900 |
Mar 1, 2024 | 11.33 | 11.42 | 11.27 | 11.34 | 11.21 | 1,122,000 |
Feb 29, 2024 | 11.00 | 11.33 | 10.96 | 11.33 | 11.20 | 1,781,300 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 28, 2024 | 11.15 | 11.15 | 10.89 | 10.91 | 10.79 | 2,335,400 |
Feb 27, 2024 | 11.59 | 11.78 | 10.97 | 11.29 | 11.02 | 3,936,400 |
Feb 26, 2024 | 12.13 | 12.30 | 12.03 | 12.06 | 11.77 | 1,273,300 |
Feb 23, 2024 | 12.10 | 12.24 | 12.05 | 12.16 | 11.86 | 1,049,800 |
Feb 22, 2024 | 11.91 | 12.10 | 11.88 | 12.09 | 11.80 | 903,500 |
Feb 21, 2024 | 11.93 | 11.98 | 11.85 | 11.90 | 11.61 | 771,800 |
Feb 20, 2024 | 12.06 | 12.06 | 11.87 | 11.91 | 11.62 | 1,249,400 |
Feb 16, 2024 | 12.11 | 12.24 | 11.98 | 12.08 | 11.79 | 1,062,300 |
Feb 15, 2024 | 11.89 | 12.24 | 11.89 | 12.19 | 11.89 | 1,354,500 |
Feb 14, 2024 | 11.81 | 11.86 | 11.70 | 11.84 | 11.55 | 1,056,300 |
Feb 13, 2024 | 11.95 | 11.96 | 11.67 | 11.68 | 11.40 | 1,695,200 |
Feb 12, 2024 | 12.00 | 12.13 | 11.97 | 12.12 | 11.82 | 1,183,700 |
Feb 9, 2024 | 12.03 | 12.05 | 11.89 | 12.00 | 11.71 | 1,101,100 |
Feb 8, 2024 | 11.86 | 12.01 | 11.81 | 11.99 | 11.70 | 1,440,600 |
Feb 7, 2024 | 12.33 | 12.34 | 11.82 | 11.82 | 11.53 | 2,033,700 |
Feb 6, 2024 | 12.19 | 12.33 | 12.14 | 12.32 | 12.02 | 1,357,100 |
Feb 5, 2024 | 12.24 | 12.24 | 11.98 | 12.18 | 11.88 | 1,263,800 |
Feb 2, 2024 | 12.33 | 12.41 | 12.21 | 12.32 | 12.02 | 1,238,400 |
Feb 1, 2024 | 12.25 | 12.47 | 12.08 | 12.47 | 12.17 | 1,429,100 |
Jan 31, 2024 | 12.57 | 12.58 | 12.19 | 12.21 | 11.91 | 1,588,400 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 30, 2024 | 12.71 | 12.79 | 12.54 | 12.55 | 12.24 | 1,067,500 |
Jan 29, 2024 | 12.95 | 12.96 | 12.84 | 12.94 | 12.48 | 1,984,300 |
Jan 26, 2024 | 12.91 | 12.98 | 12.86 | 12.90 | 12.44 | 1,286,300 |
Jan 25, 2024 | 12.93 | 12.95 | 12.80 | 12.85 | 12.39 | 1,006,000 |
Jan 24, 2024 | 12.97 | 13.04 | 12.78 | 12.80 | 12.34 | 967,600 |
Jan 23, 2024 | 12.85 | 12.96 | 12.85 | 12.91 | 12.45 | 1,083,100 |
Jan 22, 2024 | 12.90 | 12.97 | 12.77 | 12.86 | 12.40 | 1,336,300 |
Jan 19, 2024 | 12.76 | 12.86 | 12.62 | 12.85 | 12.39 | 801,400 |
Jan 18, 2024 | 12.73 | 12.80 | 12.53 | 12.69 | 12.24 | 938,100 |
Jan 17, 2024 | 12.77 | 12.89 | 12.62 | 12.64 | 12.19 | 1,131,300 |
Jan 16, 2024 | 12.84 | 12.87 | 12.73 | 12.83 | 12.37 | 1,044,400 |
Jan 12, 2024 | 12.84 | 12.98 | 12.73 | 12.84 | 12.38 | 911,000 |
Jan 11, 2024 | 12.68 | 12.73 | 12.46 | 12.72 | 12.27 | 1,044,300 |
Jan 10, 2024 | 12.58 | 12.70 | 12.53 | 12.69 | 12.24 | 990,400 |
Jan 9, 2024 | 12.47 | 12.64 | 12.39 | 12.56 | 12.11 | 866,100 |
Jan 8, 2024 | 12.29 | 12.49 | 12.23 | 12.48 | 12.03 | 801,800 |
Jan 5, 2024 | 12.10 | 12.27 | 12.09 | 12.24 | 11.80 | 1,079,200 |
Jan 4, 2024 | 12.19 | 12.25 | 12.13 | 12.17 | 11.74 | 1,056,100 |
Jan 3, 2024 | 12.45 | 12.45 | 12.17 | 12.17 | 11.74 | 1,521,700 |
Jan 2, 2024 | 12.68 | 12.68 | 12.47 | 12.53 | 12.08 | 1,433,700 |
Dec 29, 2023 | 12.87 | 12.87 | 12.68 | 12.71 | 12.26 | 1,318,400 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 28, 2023 | 12.88 | 12.90 | 12.82 | 12.86 | 12.40 | 919,200 |
Dec 27, 2023 | 12.97 | 13.03 | 12.94 | 12.97 | 12.42 | 1,118,400 |
Dec 26, 2023 | 13.02 | 13.04 | 12.95 | 12.96 | 12.41 | 950,100 |
Dec 22, 2023 | 12.97 | 13.03 | 12.88 | 12.93 | 12.38 | 883,400 |
Dec 21, 2023 | 12.90 | 12.95 | 12.83 | 12.90 | 12.35 | 985,900 |
Dec 20, 2023 | 12.88 | 13.02 | 12.81 | 12.81 | 12.27 | 1,596,500 |
Dec 19, 2023 | 12.82 | 12.94 | 12.78 | 12.93 | 12.38 | 1,450,700 |
Dec 18, 2023 | 12.97 | 12.97 | 12.75 | 12.82 | 12.28 | 1,786,100 |
Dec 15, 2023 | 13.09 | 13.10 | 12.86 | 12.96 | 12.41 | 4,679,200 |
Dec 14, 2023 | 13.10 | 13.16 | 12.97 | 13.06 | 12.51 | 3,873,900 |
Dec 13, 2023 | 13.02 | 13.08 | 12.72 | 13.04 | 12.49 | 5,062,200 |
Dec 12, 2023 | 12.95 | 13.10 | 12.89 | 13.05 | 12.50 | 1,465,600 |
Dec 11, 2023 | 12.87 | 12.98 | 12.86 | 12.93 | 12.38 | 1,362,200 |
Dec 8, 2023 | 12.75 | 12.92 | 12.75 | 12.90 | 12.35 | 915,300 |
Dec 7, 2023 | 0.06 Dividend | |||||
Dec 7, 2023 | 12.67 | 12.82 | 12.59 | 12.80 | 12.26 | 1,244,200 |
Dec 6, 2023 | 12.87 | 12.98 | 12.64 | 12.73 | 12.13 | 1,276,800 |
Dec 5, 2023 | 12.91 | 12.98 | 12.84 | 12.85 | 12.25 | 774,000 |
Dec 4, 2023 | 13.08 | 13.11 | 12.94 | 12.96 | 12.35 | 1,106,700 |
Dec 1, 2023 | 12.95 | 13.20 | 12.93 | 13.12 | 12.51 | 3,131,100 |
Nov 30, 2023 | 13.03 | 13.08 | 12.97 | 13.00 | 12.39 | 661,200 |
Nov 29, 2023 | 0.15 Dividend | |||||
Nov 29, 2023 | 13.00 | 13.18 | 12.99 | 13.02 | 12.41 | 697,000 |
Nov 28, 2023 | 13.09 | 13.11 | 12.97 | 13.06 | 12.30 | 818,900 |
Nov 27, 2023 | 13.07 | 13.14 | 13.00 | 13.09 | 12.33 | 744,600 |
Nov 24, 2023 | 13.09 | 13.11 | 13.00 | 13.08 | 12.32 | 282,700 |
Nov 22, 2023 | 13.07 | 13.07 | 12.96 | 13.05 | 12.30 | 515,100 |
Nov 21, 2023 | 13.00 | 13.04 | 12.94 | 12.95 | 12.20 | 666,600 |
Nov 20, 2023 | 13.00 | 13.11 | 12.93 | 13.03 | 12.28 | 449,000 |
Nov 17, 2023 | 13.03 | 13.08 | 12.93 | 13.01 | 12.26 | 772,000 |
Nov 16, 2023 | 13.20 | 13.20 | 12.88 | 12.94 | 12.19 | 777,600 |
Nov 15, 2023 | 13.10 | 13.18 | 13.06 | 13.15 | 12.39 | 1,004,100 |
Nov 14, 2023 | 12.89 | 13.15 | 12.84 | 13.09 | 12.33 | 1,173,600 |
Nov 13, 2023 | 12.60 | 12.66 | 12.51 | 12.56 | 11.83 | 654,000 |
Nov 10, 2023 | 12.43 | 12.72 | 12.38 | 12.70 | 11.97 | 717,900 |
Nov 9, 2023 | 12.60 | 12.65 | 12.30 | 12.30 | 11.59 | 830,800 |
Nov 8, 2023 | 12.55 | 12.57 | 12.17 | 12.51 | 11.79 | 752,600 |
Nov 7, 2023 | 12.69 | 12.76 | 12.63 | 12.72 | 11.98 | 843,600 |
Nov 6, 2023 | 12.82 | 12.85 | 12.65 | 12.70 | 11.97 | 788,700 |
Nov 3, 2023 | 12.85 | 12.93 | 12.76 | 12.80 | 12.06 | 1,059,400 |
Nov 2, 2023 | 12.33 | 12.63 | 12.32 | 12.62 | 11.89 | 1,001,500 |
Nov 1, 2023 | 12.02 | 12.30 | 11.99 | 12.24 | 11.53 | 882,800 |
Oct 31, 2023 | 11.88 | 12.11 | 11.88 | 12.03 | 11.33 | 565,400 |
Oct 30, 2023 | 0.15 Dividend | |||||
Oct 30, 2023 | 11.90 | 12.01 | 11.78 | 11.82 | 11.14 | 757,600 |
Oct 27, 2023 | 12.06 | 12.18 | 11.89 | 12.01 | 11.17 | 994,900 |
Oct 26, 2023 | 11.83 | 12.13 | 11.83 | 12.00 | 11.17 | 995,700 |
Oct 25, 2023 | 12.04 | 12.09 | 11.75 | 11.78 | 10.96 | 1,086,800 |
Oct 24, 2023 | 12.10 | 12.21 | 11.99 | 12.11 | 11.27 | 1,314,500 |
Oct 23, 2023 | 12.18 | 12.28 | 11.97 | 12.08 | 11.24 | 2,111,000 |
Oct 20, 2023 | 12.37 | 12.43 | 12.23 | 12.23 | 11.38 | 826,100 |
Oct 19, 2023 | 12.57 | 12.62 | 12.33 | 12.35 | 11.49 | 922,100 |
Oct 18, 2023 | 12.73 | 12.78 | 12.48 | 12.48 | 11.61 | 557,500 |
Oct 17, 2023 | 12.75 | 12.87 | 12.71 | 12.79 | 11.90 | 603,200 |
Oct 16, 2023 | 12.61 | 12.83 | 12.58 | 12.82 | 11.93 | 629,100 |
Oct 13, 2023 | 12.78 | 12.80 | 12.49 | 12.57 | 11.70 | 440,000 |
Oct 12, 2023 | 12.82 | 12.86 | 12.60 | 12.70 | 11.82 | 597,500 |
Oct 11, 2023 | 12.70 | 12.83 | 12.68 | 12.82 | 11.93 | 605,200 |
Oct 10, 2023 | 12.63 | 12.74 | 12.60 | 12.66 | 11.78 | 572,300 |
Oct 9, 2023 | 12.26 | 12.63 | 12.26 | 12.63 | 11.75 | 855,500 |
Oct 6, 2023 | 12.17 | 12.41 | 12.17 | 12.35 | 11.49 | 880,500 |
Oct 5, 2023 | 12.00 | 12.28 | 11.97 | 12.27 | 11.42 | 801,500 |
Oct 4, 2023 | 12.00 | 12.07 | 11.77 | 12.04 | 11.20 | 918,500 |
Oct 3, 2023 | 12.24 | 12.25 | 11.90 | 12.01 | 11.17 | 1,004,200 |
Oct 2, 2023 | 12.48 | 12.50 | 12.15 | 12.30 | 11.44 | 1,054,600 |
Sep 29, 2023 | 12.39 | 12.60 | 12.33 | 12.47 | 11.60 | 711,800 |
Sep 28, 2023 | 0.15 Dividend | |||||
Sep 28, 2023 | 12.22 | 12.36 | 12.19 | 12.30 | 11.44 | 823,000 |
Sep 27, 2023 | 12.57 | 12.64 | 12.40 | 12.45 | 11.44 | 777,500 |
Sep 26, 2023 | 12.83 | 12.85 | 12.48 | 12.48 | 11.47 | 1,125,800 |
Sep 25, 2023 | 12.85 | 13.01 | 12.81 | 12.93 | 11.89 | 717,200 |
Sep 22, 2023 | 12.79 | 12.96 | 12.76 | 12.89 | 11.85 | 635,700 |
Sep 21, 2023 | 13.24 | 13.24 | 12.74 | 12.75 | 11.72 | 1,082,100 |
Sep 20, 2023 | 13.47 | 13.47 | 13.21 | 13.21 | 12.14 | 398,600 |
Sep 19, 2023 | 13.38 | 13.47 | 13.34 | 13.38 | 12.30 | 447,400 |
Sep 18, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 12.28 | 636,700 |
Sep 15, 2023 | 13.46 | 13.46 | 13.36 | 13.44 | 12.35 | 1,387,200 |
Sep 14, 2023 | 13.32 | 13.50 | 13.32 | 13.44 | 12.35 | 838,400 |
Sep 13, 2023 | 13.34 | 13.37 | 13.22 | 13.27 | 12.20 | 739,300 |
Sep 12, 2023 | 13.34 | 13.46 | 13.31 | 13.32 | 12.24 | 543,500 |
Sep 11, 2023 | 13.26 | 13.35 | 13.19 | 13.33 | 12.25 | 519,900 |
Sep 8, 2023 | 13.10 | 13.29 | 13.10 | 13.19 | 12.12 | 554,800 |
Sep 7, 2023 | 13.18 | 13.22 | 13.10 | 13.11 | 12.05 | 516,500 |
Sep 6, 2023 | 13.22 | 13.23 | 13.10 | 13.16 | 12.10 | 534,100 |
Sep 5, 2023 | 13.37 | 13.37 | 13.20 | 13.22 | 12.15 | 594,400 |
Sep 1, 2023 | 13.40 | 13.46 | 13.35 | 13.37 | 12.29 | 480,800 |
Aug 31, 2023 | 13.36 | 13.41 | 13.33 | 13.37 | 12.29 | 608,600 |
Aug 30, 2023 | 0.15 Dividend | |||||
Aug 30, 2023 | 13.32 | 13.39 | 13.18 | 13.35 | 12.27 | 577,100 |
Aug 29, 2023 | 13.32 | 13.48 | 13.25 | 13.48 | 12.25 | 689,900 |
Aug 28, 2023 | 13.10 | 13.34 | 13.10 | 13.32 | 12.11 | 697,700 |
Aug 25, 2023 | 13.05 | 13.14 | 12.93 | 13.05 | 11.86 | 550,200 |
Aug 24, 2023 | 12.93 | 13.11 | 12.93 | 12.95 | 11.77 | 560,900 |
Aug 23, 2023 | 12.85 | 13.01 | 12.81 | 13.00 | 11.82 | 683,900 |
Aug 22, 2023 | 12.85 | 12.93 | 12.78 | 12.81 | 11.64 | 397,800 |
Aug 21, 2023 | 12.90 | 12.91 | 12.75 | 12.79 | 11.63 | 571,800 |
Aug 18, 2023 | 12.74 | 12.91 | 12.68 | 12.85 | 11.68 | 891,600 |
Aug 17, 2023 | 13.00 | 13.10 | 12.82 | 12.85 | 11.68 | 596,400 |
Aug 16, 2023 | 13.10 | 13.19 | 12.95 | 12.97 | 11.79 | 723,300 |
Aug 15, 2023 | 13.14 | 13.16 | 13.01 | 13.10 | 11.91 | 522,900 |
Aug 14, 2023 | 13.28 | 13.28 | 13.12 | 13.20 | 12.00 | 580,700 |
Aug 11, 2023 | 13.19 | 13.29 | 13.19 | 13.29 | 12.08 | 361,700 |
Aug 10, 2023 | 13.30 | 13.40 | 13.17 | 13.26 | 12.05 | 620,500 |
Aug 9, 2023 | 13.30 | 13.40 | 13.23 | 13.30 | 12.09 | 553,700 |
Aug 8, 2023 | 13.30 | 13.36 | 13.08 | 13.30 | 12.09 | 796,800 |
Aug 7, 2023 | 13.35 | 13.44 | 13.28 | 13.37 | 12.15 | 577,500 |
Aug 4, 2023 | 13.15 | 13.40 | 13.12 | 13.31 | 12.10 | 587,700 |
Aug 3, 2023 | 13.39 | 13.39 | 13.07 | 13.08 | 11.89 | 1,047,800 |
Aug 2, 2023 | 13.46 | 13.50 | 13.34 | 13.39 | 12.17 | 681,600 |
Aug 1, 2023 | 13.49 | 13.60 | 13.41 | 13.52 | 12.29 | 688,200 |
Jul 31, 2023 | 13.69 | 13.69 | 13.46 | 13.52 | 12.29 | 718,600 |
Jul 28, 2023 | 0.15 Dividend | |||||
Jul 28, 2023 | 13.62 | 13.69 | 13.47 | 13.67 | 12.43 | 769,500 |
Jul 27, 2023 | 14.02 | 14.05 | 13.67 | 13.68 | 12.30 | 1,198,200 |
Jul 26, 2023 | 13.89 | 14.00 | 13.88 | 13.99 | 12.58 | 1,030,200 |
Jul 25, 2023 | 13.90 | 13.98 | 13.73 | 13.89 | 12.49 | 1,094,000 |
Jul 24, 2023 | 14.06 | 14.12 | 13.84 | 13.86 | 12.46 | 1,172,300 |
Jul 21, 2023 | 14.15 | 14.19 | 14.03 | 14.06 | 12.64 | 568,500 |
Jul 20, 2023 | 14.09 | 14.13 | 14.00 | 14.06 | 12.64 | 676,500 |
Jul 19, 2023 | 14.03 | 14.21 | 13.99 | 14.07 | 12.65 | 460,400 |
Jul 18, 2023 | 13.89 | 14.10 | 13.86 | 13.94 | 12.53 | 674,900 |
Jul 17, 2023 | 13.89 | 13.91 | 13.77 | 13.87 | 12.47 | 455,900 |
Jul 14, 2023 | 13.88 | 13.91 | 13.75 | 13.85 | 12.45 | 572,700 |
Jul 13, 2023 | 13.77 | 13.98 | 13.73 | 13.88 | 12.48 | 806,200 |
Jul 12, 2023 | 13.84 | 13.88 | 13.65 | 13.66 | 12.28 | 706,000 |
Jul 11, 2023 | 13.64 | 13.79 | 13.64 | 13.75 | 12.36 | 611,600 |
Jul 10, 2023 | 13.43 | 13.67 | 13.35 | 13.64 | 12.26 | 861,500 |
Jul 7, 2023 | 13.16 | 13.43 | 13.14 | 13.38 | 12.03 | 974,300 |
Jul 6, 2023 | 13.24 | 13.29 | 12.97 | 13.14 | 11.81 | 608,900 |
Jul 5, 2023 | 13.57 | 13.60 | 13.32 | 13.32 | 11.97 | 1,094,900 |
Jul 3, 2023 | 13.63 | 13.79 | 13.43 | 13.54 | 12.17 | 1,228,300 |
Jun 30, 2023 | 13.82 | 13.91 | 13.76 | 13.80 | 12.41 | 893,900 |
Jun 29, 2023 | 0.15 Dividend | |||||
Jun 29, 2023 | 13.69 | 13.75 | 13.61 | 13.74 | 12.35 | 474,800 |
Jun 28, 2023 | 13.80 | 13.85 | 13.73 | 13.82 | 12.29 | 705,400 |
Jun 27, 2023 | 13.64 | 13.80 | 13.56 | 13.78 | 12.25 | 854,300 |
Jun 26, 2023 | 13.37 | 13.67 | 13.31 | 13.55 | 12.05 | 890,900 |
Jun 23, 2023 | 13.48 | 13.53 | 13.25 | 13.30 | 11.83 | 1,329,900 |
Jun 22, 2023 | 13.60 | 13.66 | 13.50 | 13.53 | 12.03 | 532,000 |
Jun 21, 2023 | 13.55 | 13.71 | 13.44 | 13.68 | 12.16 | 552,400 |
Jun 20, 2023 | 13.52 | 13.53 | 13.39 | 13.51 | 12.01 | 644,700 |
Jun 16, 2023 | 13.72 | 13.75 | 13.51 | 13.52 | 12.02 | 1,834,800 |
Jun 15, 2023 | 13.40 | 13.72 | 13.40 | 13.71 | 12.19 | 639,800 |
Jun 14, 2023 | 13.56 | 13.64 | 13.39 | 13.47 | 11.98 | 667,200 |
Jun 13, 2023 | 13.56 | 13.61 | 13.50 | 13.56 | 12.06 | 612,100 |
Jun 12, 2023 | 13.20 | 13.53 | 13.19 | 13.53 | 12.03 | 892,700 |
Jun 9, 2023 | 13.20 | 13.21 | 13.10 | 13.16 | 11.70 | 403,800 |
Jun 8, 2023 | 13.16 | 13.23 | 13.03 | 13.22 | 11.76 | 810,000 |
Jun 7, 2023 | 13.09 | 13.19 | 13.02 | 13.16 | 11.70 | 864,900 |
Jun 6, 2023 | 12.76 | 13.08 | 12.74 | 13.00 | 11.56 | 911,200 |
Jun 5, 2023 | 12.89 | 12.92 | 12.76 | 12.80 | 11.38 | 699,200 |
Jun 2, 2023 | 12.63 | 12.97 | 12.62 | 12.93 | 11.50 | 1,160,000 |
Jun 1, 2023 | 12.54 | 12.66 | 12.43 | 12.60 | 11.20 | 1,105,200 |
May 31, 2023 | 12.35 | 12.55 | 12.25 | 12.54 | 11.15 | 2,289,900 |
May 30, 2023 | 0.15 Dividend | |||||
May 30, 2023 | 12.50 | 12.70 | 12.05 | 12.40 | 11.03 | 2,166,200 |
May 26, 2023 | 12.49 | 12.96 | 12.40 | 12.92 | 11.36 | 931,900 |
May 25, 2023 | 12.67 | 12.67 | 12.22 | 12.42 | 10.92 | 913,900 |
May 24, 2023 | 12.79 | 12.79 | 12.61 | 12.72 | 11.18 | 468,800 |
May 23, 2023 | 12.76 | 13.05 | 12.76 | 12.88 | 11.32 | 827,400 |
May 22, 2023 | 12.70 | 12.85 | 12.63 | 12.81 | 11.26 | 546,000 |
May 19, 2023 | 12.89 | 12.91 | 12.66 | 12.69 | 11.15 | 562,500 |
May 18, 2023 | 12.67 | 12.83 | 12.60 | 12.78 | 11.23 | 532,800 |
May 17, 2023 | 12.43 | 12.70 | 12.38 | 12.67 | 11.14 | 537,500 |
May 16, 2023 | 12.44 | 12.49 | 12.38 | 12.40 | 10.90 | 438,100 |
May 15, 2023 | 12.45 | 12.58 | 12.41 | 12.46 | 10.95 | 577,700 |
May 12, 2023 | 12.30 | 12.31 | 12.15 | 12.25 | 10.77 | 289,300 |
May 11, 2023 | 12.11 | 12.28 | 12.11 | 12.24 | 10.76 | 511,600 |
May 10, 2023 | 12.37 | 12.46 | 12.11 | 12.24 | 10.76 | 625,200 |
May 9, 2023 | 12.15 | 12.59 | 12.15 | 12.17 | 10.70 | 881,000 |
May 8, 2023 | 12.15 | 12.20 | 11.98 | 12.16 | 10.69 | 638,700 |
May 5, 2023 | 11.81 | 12.12 | 11.76 | 12.05 | 10.59 | 769,300 |
May 4, 2023 | 11.89 | 11.95 | 11.64 | 11.78 | 10.35 | 779,200 |
May 3, 2023 | 11.94 | 12.28 | 11.94 | 11.97 | 10.52 | 654,900 |
May 2, 2023 | 12.52 | 12.52 | 11.77 | 11.93 | 10.49 | 916,800 |
May 1, 2023 | 12.69 | 12.74 | 12.44 | 12.52 | 11.00 | 755,900 |
Apr 28, 2023 | 12.66 | 12.79 | 12.57 | 12.77 | 11.22 | 706,800 |
Apr 27, 2023 | 0.15 Dividend | |||||
Apr 27, 2023 | 12.29 | 12.65 | 12.20 | 12.60 | 11.07 | 758,900 |
Apr 26, 2023 | 12.62 | 12.75 | 12.39 | 12.39 | 10.76 | 1,143,300 |
Apr 25, 2023 | 12.60 | 12.69 | 12.55 | 12.60 | 10.94 | 554,200 |
Related Tickers
EARN Ellington Residential Mortgage REIT
6.73
-0.30%
DX Dynex Capital, Inc.
11.89
+0.51%
ORC Orchid Island Capital, Inc.
8.63
+0.12%
ARR ARMOUR Residential REIT, Inc.
18.73
-1.37%
RC Ready Capital Corporation
8.82
-0.56%
TWO Two Harbors Investment Corp.
12.47
-0.72%
AGNC AGNC Investment Corp.
9.36
-0.11%
ACRE Ares Commercial Real Estate Corporation
6.93
+1.76%
ABR Arbor Realty Trust, Inc.
13.02
-1.36%
PMT PennyMac Mortgage Investment Trust
13.72
-1.37%