Dark

EFC/PD
Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
stock NYSE Preferred Stock

Aug 6, 2026

22.80USD-1.438%(-0.33)875

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	23.0100	23.0100	22.8000	22.8000	-1.438%	875	0.000%
2026-08-05	23.1326	23.1326	23.1326	23.1326	+0.620%	1,137	-1.438%
2026-07-31	22.9900	22.9900	22.9900	22.9900	+0.833%	257	-0.826%
2026-07-24	22.8300	22.8300	22.6700	22.8000	-0.088%	350	0.000%
2026-07-22	22.7500	22.8200	22.7500	22.8200	+0.110%	772	-0.088%
2026-07-20	22.7500	22.7950	22.7500	22.7950	-0.022%	1,327	+0.022%
2026-07-17	22.8000	22.8000	22.8000	22.8000	+0.176%	414	0.000%
2026-07-09	22.6300	22.7600	22.5800	22.7600	-0.871%	4,609	+0.176%
2026-07-01	22.7000	22.9600	22.7000	22.9600	+0.306%	2,469	-0.697%
2026-06-30	22.5055	22.8900	22.5055	22.8900	+0.263%	1,504	-0.393%
2026-06-29	22.6000	22.8300	22.5900	22.8300	+0.124%	1,369	-0.131%
2026-06-26	22.7300	22.8200	22.6551	22.8018	+0.316%	4,274	-0.008%
2026-06-25	22.8300	22.8300	22.6500	22.7300	-0.044%	1,146	+0.308%
2026-06-24	22.7400	22.7400	22.7400	22.7400	-0.044%	230	+0.264%
2026-06-23	22.8000	22.8000	22.6300	22.7500	+0.044%	1,262	+0.220%
2026-06-22	22.7500	22.7500	22.6000	22.7400	-0.307%	1,909	+0.264%
2026-06-18	22.6500	22.8100	22.6100	22.8100	-2.061%	1,457	-0.044%
2026-06-17	23.2800	23.4900	23.2800	23.2900	+0.237%	2,847	-2.104%
2026-06-16	23.2800	23.2800	23.2350	23.2350	+0.237%	1,560	-1.872%
2026-06-15	22.8860	23.2250	22.8860	23.1800	0.000%	1,458	-1.639%
2026-06-12	23.1000	23.1800	23.1000	23.1800	+0.351%	750	-1.639%
2026-06-10	23.0800	23.3500	23.0800	23.0990	+0.082%	1,242	-1.294%
2026-06-09	23.0800	23.1200	23.0000	23.0800	+0.217%	2,521	-1.213%
2026-06-08	23.0300	23.0300	23.0300	23.0300	-0.303%	448	-0.999%
2026-06-03	23.0000	23.1000	22.8459	23.1000	-0.087%	616	-1.299%
2026-06-01	23.1200	23.1200	23.1200	23.1200	+0.565%	127	-1.384%
2026-05-29	22.9900	22.9900	22.9900	22.9900	+0.701%	151	-0.826%
2026-05-28	22.8300	22.8300	22.8300	22.8300	-0.696%	143	-0.131%
2026-05-27	22.9900	22.9900	22.9900	22.9900	+0.547%	505	-0.826%
2026-05-26	23.0100	23.1061	22.6600	22.8650	-0.630%	5,064	-0.284%
2026-05-22	23.0150	23.0150	23.0100	23.0100	-0.476%	1,059	-0.913%
2026-05-14	23.1200	23.1200	23.1200	23.1200	+0.260%	104	-1.384%
2026-05-12	23.0400	23.0600	22.9300	23.0600	+0.130%	1,429	-1.127%
2026-05-11	23.0232	23.0300	23.0232	23.0300	-0.904%	221	-0.999%
2026-05-08	23.2400	23.2400	23.2400	23.2400	+0.302%	132	-1.893%
2026-05-06	23.1000	23.1900	23.1000	23.1700	+0.958%	433	-1.597%
2026-05-05	22.8750	23.0900	22.8750	22.9501	-0.433%	368	-0.654%
2026-05-04	23.1300	23.1300	23.0500	23.0500	0.000%	342	-1.085%
2026-05-01	23.0700	23.0700	23.0500	23.0500	+0.217%	1,005	-1.085%
2026-04-30	23.2090	23.2090	23.0000	23.0000	-0.777%	1,269	-0.870%
2026-04-29	23.0000	23.1800	23.0000	23.1800	+0.260%	446	-1.639%
2026-04-28	23.1500	23.1500	22.3800	23.1200	-1.575%	7,308	-1.384%
2026-04-27	23.2800	23.4900	23.2800	23.4900	-0.255%	369	-2.937%
2026-04-23	23.3901	23.5500	23.3900	23.5500	+0.341%	1,329	-3.185%
2026-04-22	23.4700	23.4700	23.4700	23.4700	+0.085%	157	-2.855%
2026-04-20	23.1300	23.5300	23.1200	23.4500	-0.846%	1,864	-2.772%
2026-04-16	23.6500	23.6500	23.6500	23.6500	+0.896%	105	-3.594%
2026-04-15	23.3850	23.4500	23.3850	23.4400	-0.594%	891	-2.730%
2026-04-14	23.5800	23.5800	23.5800	23.5800	-0.148%	664	-3.308%
2026-04-13	23.6500	23.6500	23.6150	23.6150	-0.736%	584	-3.451%
2026-04-10	23.7900	23.7900	23.7900	23.7900	+1.019%	103	-4.161%
2026-04-09	23.1305	23.9000	23.1305	23.5500	-2.686%	777	-3.185%
2026-04-08	23.3900	24.2000	23.3800	24.2000	+3.463%	1,082	-5.785%
2026-04-06	23.1000	23.4200	23.0300	23.3900	+1.431%	3,278	-2.522%
2026-04-02	23.0400	23.0600	23.0400	23.0600	-0.043%	1,640	-1.127%
2026-03-31	23.2820	23.2820	23.0700	23.0700	+0.414%	2,308	-1.170%
2026-03-27	23.1300	23.1300	22.8200	22.9749	-2.359%	2,210	-0.761%
2026-03-26	24.0000	24.0000	23.5300	23.5300	+1.861%	1,087	-3.102%
2026-03-25	23.4900	23.4999	23.0850	23.1000	-0.538%	3,984	-1.299%
2026-03-24	23.4400	23.4400	22.6700	23.2250	-1.485%	1,098	-1.830%
2026-03-23	23.5900	24.1570	23.5750	23.5750	-0.012%	759	-3.287%
2026-03-20	24.4400	24.4400	23.5778	23.5778	-5.689%	4,294	-3.299%
2026-03-19	25.0000	25.0001	25.0000	25.0001	+0.000%	1,151	-8.800%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-0.200%	192	-8.800%
2026-03-16	25.0500	25.0500	25.0500	25.0500	+1.212%	102	-8.982%
2026-03-13	24.5700	24.7500	24.5699	24.7500	+1.559%	1,156	-7.879%
2026-03-11	24.5600	24.5600	24.0700	24.3700	-1.236%	2,703	-6.442%
2026-03-10	24.6749	24.6749	24.6749	24.6749	-1.694%	171	-7.598%
2026-03-09	25.0000	25.1000	25.0000	25.1000	+0.925%	324	-9.163%
2026-03-06	23.8600	24.8700	23.8600	24.8700	+0.648%	1,102	-8.323%
2026-03-04	24.6200	24.7100	24.6200	24.7100	-1.160%	1,530	-7.730%
2026-03-03	24.7558	25.0000	24.5900	25.0000	+1.585%	2,976	-8.800%
2026-03-02	24.6640	24.6640	24.5038	24.6100	+1.778%	1,002	-7.355%
2026-02-27	24.1354	24.1800	24.1354	24.1800	-0.514%	405	-5.707%
2026-02-26	24.6241	24.6241	24.1200	24.3050	+0.351%	927	-6.192%
2026-02-25	24.2300	24.2300	24.1700	24.2200	-1.784%	1,250	-5.863%
2026-02-23	24.6597	24.6600	24.3900	24.6600	+0.020%	1,136	-7.543%
2026-02-20	24.3742	24.6550	24.3103	24.6550	+1.087%	2,698	-7.524%
2026-02-19	24.3899	24.3899	24.3899	24.3899	-0.001%	183	-6.519%
2026-02-17	24.3900	24.3901	24.3900	24.3901	-0.853%	1,350	-6.519%
2026-02-12	24.4300	24.6000	24.4300	24.6000	+0.613%	1,804	-7.317%
2026-02-11	24.4500	24.4500	24.4500	24.4500	+0.020%	739	-6.748%
2026-02-10	24.5000	24.5000	24.4450	24.4450	+0.312%	1,060	-6.729%
2026-02-09	24.3689	24.3689	24.3689	24.3689	+0.242%	281	-6.438%
2026-01-30	24.5000	24.5000	24.3083	24.3100	+0.788%	1,799	-6.211%
2026-01-29	23.6400	24.1200	23.6400	24.1200	-1.511%	855	-5.473%
2026-01-28	24.4900	24.4900	24.4900	24.4900	+1.618%	318	-6.901%
2026-01-27	23.6200	24.1000	23.6100	24.1000	+0.837%	1,503	-5.394%
2026-01-26	24.2000	24.2000	23.9000	23.9000	-1.076%	1,468	-4.603%
2026-01-23	24.1500	24.1600	24.1500	24.1600	+0.228%	431	-5.629%
2026-01-22	24.1050	24.1050	24.1050	24.1050	+0.437%	368	-5.414%
2026-01-20	24.0500	24.0500	24.0000	24.0001	-0.744%	1,466	-5.000%
2026-01-15	24.1800	24.1800	24.1800	24.1800	-0.082%	207	-5.707%
2026-01-14	24.1999	24.1999	24.1999	24.1999	+0.373%	222	-5.785%
2026-01-13	24.1000	24.1100	24.1000	24.1100	+0.521%	503	-5.433%
2026-01-12	23.9850	23.9850	23.9850	23.9850	-0.888%	203	-4.941%
2026-01-08	24.2000	24.2000	24.2000	24.2000	-0.206%	128	-5.785%
2026-01-06	24.2500	24.2500	24.2500	24.2500	+0.622%	602	-5.979%
2026-01-02	24.1825	24.1825	24.1000	24.1000	+0.083%	414	-5.394%
2025-12-31	23.9680	24.0800	23.9500	24.0800	-0.083%	2,050	-5.316%
2025-12-30	24.1000	24.1000	24.1000	24.1000	+1.006%	335	-5.394%
2025-12-29	23.8600	23.8600	23.8600	23.8600	-0.542%	774	-4.443%
2025-12-24	24.0000	24.0000	23.9900	23.9900	+1.096%	303	-4.960%
2025-12-22	23.4501	23.7300	23.4501	23.7300	+1.288%	809	-3.919%
2025-12-19	23.7800	23.7800	22.1600	23.4282	-3.249%	3,973	-2.681%
2025-12-18	23.7600	24.2150	23.7500	24.2150	+1.022%	3,302	-5.843%
2025-12-17	24.0000	24.0000	23.7599	23.9700	-0.125%	2,053	-4.881%
2025-12-16	23.9900	24.0000	23.9800	24.0000	+0.083%	1,660	-5.000%
2025-12-12	23.8370	23.9800	23.8370	23.9800	+0.816%	753	-4.921%
2025-12-08	23.6400	23.9900	23.4600	23.7858	-2.764%	1,667	-4.144%
2025-12-01	23.1700	24.4619	22.6350	24.4619	+2.523%	1,118	-6.794%
2025-11-26	23.0600	24.0000	23.0100	23.8600	-0.996%	2,545	-4.443%
2025-11-25	24.1000	24.1000	24.1000	24.1000	+0.417%	348	-5.394%
2025-11-24	24.0000	24.0000	24.0000	24.0000	+1.053%	245	-5.000%
2025-11-20	23.0100	24.4799	23.0100	23.7500	-1.329%	2,330	-4.000%
2025-11-19	23.4800	24.0700	23.4700	24.0700	+1.092%	1,004	-5.276%
2025-11-18	24.1500	24.1500	23.8100	23.8101	-1.407%	999	-4.242%
2025-11-17	24.1500	24.1500	24.1500	24.1500	-1.348%	461	-5.590%
2025-11-11	24.4100	24.4900	24.4100	24.4800	+0.328%	623	-6.863%
2025-11-10	24.1094	24.4000	24.1094	24.4000	+0.618%	877	-6.557%
2025-11-06	24.3100	24.3100	24.2500	24.2501	-0.354%	354	-5.980%
2025-11-03	24.4800	24.5000	24.3362	24.3362	-0.653%	303	-6.312%
2025-10-31	24.4961	24.5000	24.4700	24.4961	+0.148%	844	-6.924%
2025-10-30	24.4600	24.4600	24.4600	24.4600	+0.082%	162	-6.787%
2025-10-29	24.4400	24.4400	24.4400	24.4400	-1.212%	145	-6.710%
2025-10-27	24.6100	24.7400	23.5500	24.7399	-0.961%	2,860	-7.841%
2025-10-24	25.1000	25.1000	24.9800	24.9800	+2.305%	434	-8.727%
2025-10-22	24.4172	24.4172	24.4172	24.4172	+0.112%	203	-6.623%
2025-10-21	24.3900	24.3900	24.3900	24.3900	+1.578%	251	-6.519%
2025-10-14	24.0100	24.0110	24.0000	24.0110	0.000%	613	-5.044%
2025-10-13	24.0300	24.0300	24.0010	24.0110	-0.435%	323	-5.044%
2025-10-10	24.2000	24.2000	24.1160	24.1160	-1.176%	715	-5.457%
2025-10-07	24.4030	24.4030	24.4030	24.4030	-1.202%	311	-6.569%
2025-10-03	24.7000	24.7000	24.7000	24.7000	-4.963%	254	-7.692%
2025-10-01	25.9900	25.9900	25.9900	25.9900	+3.359%	601	-12.274%
2025-09-30	24.8914	25.1453	24.2901	25.1453	+2.592%	823	-9.327%
2025-09-29	24.5100	24.5100	24.5100	24.5100	-3.468%	183	-6.977%
2025-09-26	24.5000	25.3906	24.4895	25.3906	+3.635%	1,533	-10.203%
2025-09-22	24.3400	24.5000	24.3400	24.5000	0.000%	207	-6.939%
2025-09-18	24.5000	24.5000	24.5000	24.5000	+0.025%	292	-6.939%
2025-09-17	24.1520	24.5000	24.1520	24.4939	+0.778%	3,018	-6.916%
2025-09-11	24.3200	24.3200	24.3048	24.3048	-0.390%	373	-6.191%
2025-09-10	24.4000	24.4000	24.3753	24.4000	0.000%	980	-6.557%
2025-09-09	24.1834	24.4000	24.1834	24.4000	+0.827%	1,929	-6.557%
2025-09-05	24.2000	24.2000	24.1999	24.1999	+1.766%	278	-5.785%
2025-08-26	23.7800	23.7800	23.7800	23.7800	-0.084%	443	-4.121%
2025-08-22	23.7000	23.8000	23.6979	23.7999	+0.422%	1,084	-4.201%
2025-08-21	23.7000	23.7000	23.6999	23.6999	+0.084%	495	-3.797%
2025-08-20	23.6800	23.6800	23.6800	23.6800	+0.051%	242	-3.716%
2025-08-19	23.6679	23.6679	23.6679	23.6679	+0.160%	185	-3.667%
2025-08-18	23.6300	23.6300	23.6300	23.6300	+0.742%	507	-3.512%
2025-08-13	23.4559	23.4559	23.4559	23.4559	-0.653%	255	-2.796%
2025-08-11	23.6100	23.6100	23.6100	23.6100	+0.064%	233	-3.431%
2025-08-07	23.5950	23.5950	23.5950	23.5950	-0.233%	123	-3.369%
2025-08-06	23.6500	23.6500	23.6500	23.6500	+0.127%	525	-3.594%
2025-08-04	23.6200	23.6200	23.6200	23.6200	+0.497%	290	-3.472%
2025-07-23	23.0900	23.5031	23.0900	23.5031	+1.877%	549	-2.992%
2025-07-22	23.0700	23.0700	23.0700	23.0700	-1.906%	392	-1.170%
2025-07-21	23.5182	23.5182	23.5182	23.5182	+0.807%	482	-3.054%
2025-07-18	23.1400	23.3300	23.1400	23.3300	+1.722%	381	-2.272%
2025-07-17	23.3300	23.3300	22.9350	22.9350	-1.765%	318	-0.589%
2025-07-16	23.3471	23.3471	23.3471	23.3471	-0.438%	403	-2.343%
2025-07-15	23.4300	24.2500	23.4300	23.4499	+1.515%	1,924	-2.771%
2025-07-09	23.1000	23.1000	23.1000	23.1000	-0.044%	163	-1.299%
2025-07-08	23.0756	23.2012	23.0756	23.1101	-0.677%	633	-1.342%
2025-07-07	22.6500	23.2676	22.6500	23.2676	-0.301%	407	-2.010%
2025-06-30	23.3379	23.3379	23.3379	23.3379	+1.469%	246	-2.305%
2025-06-27	23.0000	23.0000	23.0000	23.0000	+0.043%	128	-0.870%
2025-06-11	22.9800	22.9902	22.9800	22.9902	+0.263%	455	-0.827%
2025-06-09	22.9300	22.9300	22.9300	22.9300	-4.055%	133	-0.567%
2025-06-05	22.9385	23.8990	22.9385	23.8990	+4.362%	653	-4.599%
2025-06-03	23.2500	23.2500	22.0800	22.9000	-1.505%	2,371	-0.437%
2025-06-02	23.2500	23.3300	23.2500	23.2500	+1.087%	601	-1.935%
2025-05-19	24.1400	24.1400	23.0000	23.0000	-4.526%	1,334	-0.870%
2025-05-15	24.0904	24.0904	24.0904	24.0904	+0.712%	503	-5.356%
2025-05-12	23.7800	23.9900	23.7800	23.9200	+6.643%	978	-4.682%
2025-05-09	22.4300	22.4300	22.4300	22.4300	-3.026%	200	+1.650%
2025-05-07	23.1250	23.1300	23.0600	23.1300	+3.950%	2,341	-1.427%
2025-05-06	22.8250	22.8485	21.6610	22.2510	-0.085%	3,320	+2.467%
2025-05-05	22.2700	22.2700	22.2700	22.2700	+0.045%	226	+2.380%
2025-05-01	22.8109	22.8109	22.2424	22.2600	-6.471%	3,378	+2.426%
2025-04-30	23.9782	23.9782	23.8000	23.8000	+0.070%	208	-4.202%
2025-04-28	23.7834	23.7834	23.7834	23.7834	+3.406%	550	-4.135%
2025-04-24	23.0100	23.0100	23.0000	23.0000	-0.423%	346	-0.870%
2025-04-23	22.6900	23.9200	22.6900	23.0977	-1.628%	1,777	-1.289%
2025-04-14	21.8500	23.5600	21.8500	23.4800	+8.956%	2,016	-2.896%
2025-04-11	21.5500	21.5500	21.5500	21.5500	+0.614%	853	+5.800%
2025-04-09	21.4250	22.4300	21.4184	21.4184	-2.688%	1,226	+6.451%
2025-04-08	23.1550	23.1550	22.0100	22.0100	-3.844%	918	+3.589%
2025-04-07	23.0000	23.0000	22.8900	22.8900	-0.087%	651	-0.393%
2025-04-04	22.9100	22.9100	22.9100	22.9100	-1.835%	138	-0.480%
2025-04-03	23.0300	23.6211	23.0300	23.3382	+1.075%	2,515	-2.306%
2025-04-02	23.4000	23.4000	23.0900	23.0900	-1.325%	1,709	-1.256%
2025-04-01	23.1000	23.5000	23.1000	23.4000	-1.474%	1,225	-2.564%
2025-03-31	23.7000	23.7500	23.7000	23.7500	0.000%	467	-4.000%
2025-03-27	23.7500	23.7500	23.7500	23.7500	+2.741%	528	-4.000%
2025-03-26	23.1164	23.1164	23.1164	23.1164	-2.569%	130	-1.369%
2025-03-24	23.7260	23.7260	23.7260	23.7260	+3.112%	319	-3.903%
2025-03-21	23.2300	24.8700	23.0100	23.0100	-0.490%	3,641	-0.913%
2025-03-20	23.1232	23.1232	23.1232	23.1232	-0.419%	149	-1.398%
2025-03-18	23.2204	23.2204	23.2204	23.2204	-2.476%	1,005	-1.810%
2025-03-13	23.8700	24.3250	23.8000	23.8100	-1.835%	2,771	-4.242%
2025-03-05	24.2551	24.2551	24.2551	24.2551	+4.368%	1,720	-5.999%
2025-03-04	22.8278	24.9500	22.8278	23.2400	+2.631%	13,118	-1.893%
2025-03-03	23.1200	23.1200	22.6442	22.6442	-0.465%	743	+0.688%
2025-02-28	23.0000	23.0550	22.7500	22.7500	-1.515%	981	+0.220%
2025-02-27	23.0966	23.1000	23.0966	23.1000	+0.276%	1,702	-1.299%
2025-02-26	23.1300	23.1300	23.0365	23.0365	-1.469%	413	-1.027%
2025-02-24	22.5700	23.3800	22.5700	23.3800	+1.874%	910	-2.481%
2025-02-21	22.9700	22.9700	22.9500	22.9500	-0.494%	372	-0.654%
2025-02-20	23.4499	23.4499	22.8431	23.0640	-1.055%	1,272	-1.145%
2025-02-19	23.4000	23.4480	22.8431	23.3100	-0.809%	2,940	-2.188%
2025-02-14	23.4500	23.5000	23.4500	23.5000	+2.397%	885	-2.979%
2025-02-13	22.9500	22.9500	22.9500	22.9500	+0.526%	414	-0.654%
2025-02-12	23.3603	23.3603	22.8300	22.8300	-0.782%	604	-0.131%
2025-02-11	23.1350	23.1350	23.0100	23.0100	+0.043%	448	-0.913%
2025-02-10	23.0000	23.0000	23.0000	23.0000	0.000%	262	-0.870%
2025-02-07	23.4700	23.4700	23.0000	23.0000	0.000%	801	-0.870%
2025-02-05	23.0000	23.0000	23.0000	23.0000	+0.218%	439	-0.870%
2025-02-04	22.9300	23.6500	22.4400	22.9500	-1.755%	1,379	-0.654%
2025-02-03	23.0400	23.3600	23.0100	23.3600	0.000%	709	-2.397%
2025-01-31	24.3900	24.3900	22.8800	23.3600	-0.384%	6,730	-2.397%
2025-01-30	23.9000	24.4500	23.4500	23.4500	-1.677%	5,000	-2.772%
2025-01-29	25.0000	25.0000	23.1000	23.8500	-6.397%	8,116	-4.403%
2025-01-28	23.8000	27.0000	23.4500	25.4800	+7.966%	18,838	-10.518%
2025-01-27	23.6000	23.6000	23.6000	23.6000	-1.073%	1,066	-3.390%
2025-01-23	23.8560	23.8560	23.8560	23.8560	+2.615%	254	-4.427%
2025-01-21	22.1101	23.2480	22.1101	23.2480	-1.072%	539	-1.927%
2025-01-17	23.5000	23.5000	23.5000	23.5000	+4.444%	486	-2.979%
2025-01-16	22.5000	22.5000	22.5000	22.5000	-6.250%	120	+1.333%
2025-01-15	24.0000	24.0000	24.0000	24.0000	+0.000%	465	-5.000%
2025-01-14	24.4900	24.4900	23.4588	23.9999	+2.149%	1,252	-5.000%
2025-01-13	23.4950	23.4950	23.4950	23.4950	-1.695%	565	-2.958%
2025-01-06	23.8900	23.9000	23.8900	23.9000	-0.375%	835	-4.603%
2024-12-30	24.0200	24.0200	23.9900	23.9900	+0.167%	1,569	-4.960%
2024-12-27	23.9900	23.9900	23.8500	23.9500	-0.125%	1,226	-4.802%
2024-12-26	23.9800	23.9800	23.9800	23.9800	+0.119%	665	-4.921%
2024-12-20	23.7000	23.9515	23.7000	23.9515	+0.848%	1,479	-4.808%
2024-12-17	23.5000	23.7500	23.5000	23.7500	+3.261%	550	-4.000%
2024-12-16	23.9700	23.9700	23.0000	23.0000	-4.167%	738	-0.870%
2024-12-11	24.0000	24.0000	24.0000	24.0000	0.000%	416	-5.000%
2024-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	464	-5.000%
2024-12-05	24.0000	24.0000	24.0000	24.0000	+1.161%	102	-5.000%
2024-12-04	23.9300	23.9300	23.7245	23.7245	+1.830%	1,427	-3.897%
2024-12-03	23.9500	23.9500	23.1651	23.2982	-2.722%	520	-2.138%
2024-12-02	23.9600	23.9600	22.9000	23.9500	+3.869%	910	-4.802%
2024-11-29	23.3500	23.3600	23.0579	23.0579	-1.293%	780	-1.118%
2024-11-27	23.3599	23.3599	23.3599	23.3599	+0.085%	129	-2.397%
2024-11-26	23.3400	23.3400	23.3400	23.3400	0.000%	1,005	-2.314%
2024-11-25	22.3500	23.3400	22.3500	23.3400	+2.066%	1,070	-2.314%
2024-11-22	22.3500	22.8675	22.3500	22.8675	+0.252%	345	-0.295%
2024-11-18	22.8101	22.8101	22.8101	22.8101	+0.220%	927	-0.044%
2024-11-14	22.7600	22.7600	22.7600	22.7600	+0.110%	200	+0.176%
2024-11-13	22.7350	22.7350	22.7350	22.7350	+1.814%	267	+0.286%
2024-11-12	22.3300	22.3300	22.3300	22.3300	-1.061%	261	+2.105%
2024-11-08	22.5695	22.5695	22.5695	22.5695	+0.443%	204	+1.021%
2024-11-07	23.3300	23.3300	22.4500	22.4700	-1.663%	488	+1.469%
2024-11-06	22.8056	22.8500	22.8056	22.8500	+0.616%	1,639	-0.219%
2024-11-04	22.7100	22.7100	22.7100	22.7100	-2.070%	201	+0.396%
2024-11-01	23.1900	23.1900	23.1900	23.1900	0.000%	137	-1.682%
2024-10-30	23.1000	23.1900	23.0400	23.1900	+2.656%	2,644	-1.682%
2024-10-22	22.7000	22.8900	22.5900	22.5900	-1.397%	4,854	+0.930%
2024-10-14	22.9100	22.9100	22.9100	22.9100	-0.607%	100	-0.480%
2024-10-11	22.7500	23.0500	22.6800	23.0500	-0.173%	2,402	-1.085%
2024-10-10	23.0900	23.0900	23.0900	23.0900	+0.174%	217	-1.256%
2024-10-09	23.0900	23.0900	23.0400	23.0500	-0.184%	435	-1.085%
2024-10-08	23.0924	23.0924	23.0924	23.0924	+0.184%	420	-1.266%
2024-10-07	23.1000	23.1000	23.0500	23.0500	+0.875%	452	-1.085%
2024-10-04	22.9500	22.9500	22.8000	22.8500	+0.219%	1,334	-0.219%
2024-10-03	22.7900	22.8000	22.7700	22.8000	+0.441%	2,553	0.000%
2024-09-30	22.6800	22.7000	21.9001	22.7000	+3.088%	1,927	+0.441%
2024-09-27	22.5700	22.5700	22.0000	22.0200	-2.664%	1,124	+3.542%
2024-09-26	22.1500	22.6962	22.0100	22.6227	+2.365%	1,150	+0.784%
2024-09-25	23.3000	23.3000	21.8300	22.1000	-2.686%	2,350	+3.167%
2024-09-24	22.7100	22.7100	22.7100	22.7100	-2.783%	522	+0.396%
2024-09-23	22.7329	23.3600	22.7329	23.3600	+0.516%	352	-2.397%
2024-09-20	22.8600	23.2400	21.2501	23.2400	+0.715%	3,510	-1.893%
2024-09-19	23.2400	23.4000	22.7300	23.0750	-1.419%	1,335	-1.192%
2024-09-17	22.7500	23.7500	22.7000	23.4072	+3.801%	8,613	-2.594%
2024-09-16	22.5500	22.5500	22.5500	22.5500	+0.963%	265	+1.109%
2024-09-13	22.0000	22.3350	21.9575	22.3350	+0.904%	394	+2.082%
2024-09-12	22.1350	22.1350	22.1350	22.1350	-1.491%	104	+3.004%
2024-09-10	22.4700	22.4700	22.4700	22.4700	0.000%	206	+1.469%
2024-09-05	22.7000	22.7000	21.7100	22.4700	-1.013%	1,403	+1.469%
2024-09-03	22.1000	22.7500	22.1000	22.7000	+3.370%	1,235	+0.441%
2024-08-30	21.8000	21.9600	21.8000	21.9600	+1.549%	820	+3.825%
2024-08-27	22.6800	22.6800	21.6250	21.6250	-4.945%	256	+5.434%
2024-08-23	21.7500	22.7500	21.7400	22.7500	+4.598%	8,461	+0.220%
2024-08-22	21.7500	21.7500	21.6563	21.7500	0.000%	6,944	+4.828%
2024-08-21	21.7500	21.7500	21.5389	21.7500	+0.000%	6,065	+4.828%
2024-08-20	21.3900	21.7500	21.3899	21.7499	0.000%	1,678	+4.828%
2024-08-19	21.7499	21.7499	21.7499	21.7499	+0.046%	399	+4.828%
2024-08-16	21.5818	21.7500	21.5818	21.7400	+1.116%	303	+4.876%
2024-08-15	20.2400	21.5000	20.2400	21.5000	-1.179%	590	+6.047%
2024-08-13	21.8000	21.8000	21.6703	21.7565	+0.030%	1,002	+4.796%
2024-08-12	21.7500	21.7500	21.7500	21.7500	+0.323%	326	+4.828%
2024-08-09	21.7500	21.7500	21.6800	21.6800	+0.092%	494	+5.166%
2024-08-08	21.7500	21.7500	21.6600	21.6600	+0.046%	1,169	+5.263%
2024-08-07	21.5900	21.7500	21.5900	21.6500	-0.460%	1,527	+5.312%
2024-08-05	21.7500	21.7500	21.7500	21.7500	-1.226%	1,161	+4.828%
2024-08-02	22.0200	22.0200	22.0200	22.0200	-0.989%	427	+3.542%
2024-08-01	21.5800	22.2400	21.5800	22.2400	+3.171%	1,816	+2.518%
2024-07-31	21.8100	21.8100	21.5565	21.5565	-1.971%	537	+5.769%
2024-07-29	21.9900	21.9900	21.9900	21.9900	-0.498%	129	+3.683%
2024-07-26	22.1000	22.1000	22.1000	22.1000	-1.118%	1,318	+3.167%
2024-07-23	22.3499	22.3499	22.3499	22.3499	+0.224%	162	+2.014%
2024-07-22	22.2600	22.3000	22.2600	22.3000	+1.318%	249	+2.242%
2024-07-18	22.0100	22.0100	22.0100	22.0100	+2.325%	200	+3.589%
2024-07-16	21.4900	21.5700	21.4900	21.5100	-5.451%	500	+5.997%
2024-07-15	22.7900	22.7900	22.7200	22.7500	-0.568%	965	+0.220%
2024-07-09	22.9899	22.9899	22.8800	22.8800	+0.395%	636	-0.350%
2024-07-08	22.9500	22.9500	22.7900	22.7900	-0.810%	544	+0.044%
2024-07-03	22.9762	22.9900	22.7600	22.9762	-0.363%	1,354	-0.767%
2024-07-02	23.0600	23.0600	23.0600	23.0600	+3.408%	326	-1.127%
2024-07-01	22.6000	23.0500	22.3000	22.3000	+3.963%	1,012	+2.242%
2024-06-28	22.3000	22.3000	21.4100	21.4500	-5.921%	913	+6.294%
2024-06-25	22.8000	22.8000	22.8000	22.8000	0.000%	536	0.000%
2024-06-24	22.8000	22.8000	22.8000	22.8000	-1.299%	212	0.000%
2024-06-21	22.5200	23.3400	22.5200	23.1000	-5.250%	1,001	-1.299%
2024-06-20	24.3900	24.3900	24.3800	24.3800	-0.205%	330	-6.481%
2024-06-14	24.4100	24.9300	24.3000	24.4300	-0.286%	3,798	-6.672%
2024-06-13	23.7500	26.9000	23.0000	24.5000	+4.211%	18,392	-6.939%
2024-06-12	23.4800	24.2500	23.4100	23.5100	+1.995%	3,439	-3.020%
2024-06-10	23.0500	23.0501	23.0500	23.0501	+0.217%	927	-1.085%
2024-06-07	23.1000	23.1000	23.0000	23.0001	-2.559%	419	-0.870%
2024-06-06	23.6042	23.6042	23.6042	23.6042	-2.422%	619	-3.407%
2024-06-05	23.7500	24.2300	23.2100	24.1900	+1.002%	2,099	-5.746%
2024-06-04	24.7500	25.3800	23.9500	23.9500	+5.044%	3,530	-4.802%
2024-06-03	22.7500	22.8000	22.7500	22.8000	0.000%	2,168	0.000%
2024-05-31	22.8200	22.8200	22.8000	22.8000	+0.662%	404	0.000%
2024-05-30	22.6500	22.6500	22.6500	22.6500	0.000%	500	+0.662%
2024-05-28	22.6700	22.6700	22.6500	22.6500	+2.628%	1,057	+0.662%
2024-05-22	21.9800	22.0700	21.9632	22.0700	+0.547%	3,787	+3.308%
2024-05-21	21.6600	21.9700	21.6600	21.9500	+2.474%	1,201	+3.872%
2024-05-20	21.2500	21.4924	21.2500	21.4200	-0.140%	2,798	+6.443%
2024-05-14	21.4500	21.4501	21.4500	21.4501	+0.000%	3,546	+6.293%
2024-05-13	21.4500	21.4500	21.4500	21.4500	-0.140%	201	+6.294%
2024-05-10	21.3917	21.4800	21.3917	21.4800	+2.268%	532	+6.145%
2024-05-09	21.2501	21.3300	21.0036	21.0036	-3.432%	2,437	+8.553%
2024-05-06	21.7600	21.7800	21.7500	21.7500	+1.510%	672	+4.828%
2024-05-02	21.4265	21.4265	21.4265	21.4265	-2.243%	307	+6.410%
2024-04-24	21.9181	21.9181	21.9181	21.9181	+3.294%	710	+4.024%
2024-04-23	21.2191	21.2191	21.2191	21.2191	+0.559%	100	+7.450%
2024-04-22	21.1012	21.1012	21.1012	21.1012	+0.482%	449	+8.051%
2024-04-18	21.1000	21.1000	21.0000	21.0000	-1.824%	418	+8.571%
2024-04-17	21.3900	21.4000	21.3900	21.3901	+0.000%	1,382	+6.591%
2024-04-16	21.4500	21.4500	21.3900	21.3900	-0.875%	618	+6.592%
2024-04-15	21.4501	21.5789	21.4501	21.5789	+0.883%	325	+5.659%
2024-04-12	21.3900	21.3900	21.3900	21.3900	+0.896%	375	+6.592%
2024-04-10	21.2300	21.2300	21.2000	21.2000	-2.079%	350	+7.547%
2024-04-09	21.6500	21.6500	21.6500	21.6500	+2.123%	100	+5.312%
2024-04-08	21.2000	21.2400	21.2000	21.2000	-6.813%	1,125	+7.547%
2024-04-04	22.7500	22.7500	22.7500	22.7500	+8.127%	506	+0.220%
2024-04-03	21.0000	21.0400	21.0000	21.0400	+0.143%	548	+8.365%
2024-04-02	22.0000	22.0000	20.6100	21.0100	-4.500%	2,192	+8.520%
2024-04-01	22.0000	22.0000	22.0000	22.0000	-0.901%	380	+3.636%
2024-03-28	24.1900	24.1900	22.2000	22.2000	0.000%	727	+2.703%
2024-03-27	22.1800	22.2000	22.1800	22.2000	+3.255%	478	+2.703%
2024-03-25	21.7410	21.9900	21.5001	21.5001	0.000%	856	+6.046%
2024-03-22	21.5000	21.5001	21.5000	21.5001	+0.363%	724	+6.046%
2024-03-21	21.6000	21.6000	21.4224	21.4224	-0.914%	1,020	+6.431%
2024-03-20	21.5700	21.6200	21.5700	21.6200	-0.166%	600	+5.458%
2024-03-18	21.8900	21.8900	21.6500	21.6560	-0.797%	1,690	+5.283%
2024-03-14	21.8100	22.3000	21.8100	21.8300	+0.092%	1,039	+4.443%
2024-03-13	21.8100	21.8100	21.8099	21.8099	+3.080%	259	+4.540%
2024-03-07	21.0731	21.4800	20.8300	21.1582	-3.409%	667	+7.760%
2024-03-06	21.9050	21.9050	21.9050	21.9050	+3.082%	100	+4.086%
2024-03-04	21.2500	21.2500	21.2500	21.2500	-2.968%	262	+7.294%
2024-02-28	21.8500	21.9000	21.8500	21.9000	+1.389%	352	+4.110%
2024-02-26	21.6000	21.6000	21.6000	21.6000	-1.370%	247	+5.556%

.dark-mode .cCVqWp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCVqWp{ color: #333333; background-color: white; border: 2px solid #333333; }EFC/PDEllington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stockstock NYSE Preferred Stock

EFC/PD
Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
stock NYSE Preferred Stock