Ellington Financial (EFC) Stock Chart & Stock Price History → Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free EFC Stock Alerts $11.93 -0.09 (-0.75%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ellington Financial Stock Price Performance5 Day Performance-1.77%1 Month Performance+1.45%3 Month Performance+5.11%6 Month Performance-7.59%Year-To-Date Performance-6.14%1 Year Performance-9.72% Receive EFC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe new masters of energyAccording to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details. EFC Stock Chart for Saturday, June, 8, 2024 EFC Chart by TradingView Ellington Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$12.03$11.93-0.83%$11.98$11.89640,170 shs$1.01 billion06/06/2024$12.16$12.03-1.11%$12.13$11.99564,936 shs$1.02 billion06/05/2024$12.01$12.16+1.29%$12.17$11.97640,735 shs$1.03 billion06/04/2024$12.15$12.01-1.15%$12.14$11.99967,907 shs$1.02 billion06/03/2024$12.12$12.15+0.21%$12.22$12.07995,529 shs$1.03 billion05/31/2024$12.16$12.12-0.33%$12.14$12.05903,595 shs$1.03 billion Get the Latest News and Ratings for EFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$11.91$12.16+2.14%$12.20$11.93931,477 shs$1.03 billion05/29/2024$12.03$11.91-1.00%$11.97$11.84844,763 shs$1.01 billion05/28/2024$12.01$12.03+0.12%$12.07$11.98711,614 shs$1.02 billion05/27/2024$12.01$12.01$12.01$11.81626,200 shs$1.02 billion05/24/2024$11.83$12.01+1.48%$12.01$11.82626,013 shs$1.02 billion05/23/2024$12.05$11.83-1.83%$12.09$11.79898,015 shs$1.01 billion05/22/2024$12.04$12.05+0.08%$12.15$12.01970,862 shs$1.02 billion05/21/2024$12.09$12.04-0.41%$12.17$12.03700,639 shs$1.02 billion05/20/2024$12.15$12.09-0.49%$12.25$12.061.21 million shs$1.03 billion05/17/2024$12.09$12.15+0.45%$12.15$12.06694,672 shs$1.03 billion05/16/2024$12.07$12.09+0.21%$12.11$12.05534,354 shs$1.03 billion05/15/2024$11.93$12.07+1.17%$12.09$11.98815,946 shs$1.03 billion05/14/2024$11.77$11.93+1.36%$11.94$11.85797,008 shs$1.01 billion05/13/2024$11.90$11.77-1.13%$11.92$11.74639,253 shs$1.00 billion05/10/2024$11.84$11.90+0.46%$11.91$11.84698,497 shs$1.01 billion05/09/2024$11.76$11.84+0.68%$11.85$11.79852,327 shs$1.01 billion05/08/2024$11.62$11.76+1.20%$11.79$11.511.41 million shs$1.00 billion05/07/2024$11.72$11.62-0.85%$11.80$11.61620,037 shs$988.40 million05/06/2024$11.66$11.72+0.51%$11.79$11.65765,783 shs$996.90 million05/03/2024$11.65$11.66+0.13%$11.81$11.65620,029 shs$991.80 million05/02/2024$11.61$11.65+0.30%$11.71$11.53596,118 shs$990.52 million05/01/2024$11.44$11.61+1.53%$11.74$11.44725,489 shs$987.55 million04/30/2024$11.57$11.44-1.12%$11.52$11.40580,022 shs$972.66 million04/29/2024$11.71$11.57-1.24%$11.68$11.51656,648 shs$983.72 million04/26/2024$11.61$11.72+0.95%$11.75$11.55903,213 shs$996.48 million04/25/2024$11.55$11.61+0.52%$11.62$11.44805,414 shs$987.12 million04/24/2024$11.67$11.55-1.03%$11.67$11.50578,939 shs$982.02 million04/23/2024$11.47$11.67+1.70%$11.67$11.46731,172 shs$992.23 million04/22/2024$11.42$11.47+0.44%$11.51$11.38663,227 shs$975.64 million04/19/2024$11.27$11.41+1.29%$11.43$11.22912,313 shs$970.50 million04/18/2024$11.12$11.27+1.35%$11.32$11.11971,407 shs$958.20 million04/17/2024$11.04$11.12+0.72%$11.15$11.05605,041 shs$945.44 million04/16/2024$11.03$11.04+0.09%$11.07$10.88794,279 shs$938.64 million04/15/2024$11.19$11.03-1.47%$11.28$10.95838,442 shs$937.79 millionMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…04/12/2024$11.28$11.19-0.80%$11.30$11.15602,190 shs$951.82 million04/11/2024$11.12$11.28+1.48%$11.29$11.08712,245 shs$959.48 million04/10/2024$11.59$11.12-4.06%$11.44$11.061.39 million shs$945.44 million04/09/2024$11.46$11.59+1.13%$11.59$11.44664,947 shs$985.88 million04/08/2024$11.38$11.46+0.66%$11.46$11.37607,430 shs$974.82 million04/05/2024$11.28$11.37+0.80%$11.44$11.23614,964 shs$967.59 million04/04/2024$11.43$11.28-1.27%$11.57$11.26982,726 shs$959.93 million04/03/2024$11.39$11.43+0.35%$11.48$11.32723,164 shs$972.27 million04/02/2024$11.61$11.39-1.94%$11.55$11.361.10 million shs$968.86 million04/01/2024$11.81$11.61-1.69%$11.81$11.59887,717 shs$988.01 million03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion03/28/2024$11.62$11.81+1.68%$11.81$11.641.10 million shs$1.01 billion03/27/2024$11.58$11.62+0.30%$11.62$11.50741,069 shs$988.44 million03/26/2024$11.80$11.58-1.86%$11.92$11.571.10 million shs$985.46 million03/25/2024$11.65$11.80+1.29%$11.90$11.72754,238 shs$1.00 billion03/22/2024$11.81$11.66-1.31%$11.88$11.64908,392 shs$991.84 million03/21/2024$11.65$11.81+1.37%$11.92$11.68864,588 shs$1.01 billion03/20/2024$11.45$11.65+1.79%$11.71$11.41841,899 shs$991.46 million03/19/2024$11.38$11.45+0.62%$11.45$11.30751,232 shs$973.97 million03/18/2024$11.40$11.38-0.22%$11.50$11.34710,765 shs$968.01 million03/15/2024$11.26$11.40+1.24%$11.41$11.142.39 million shs$969.76 million03/14/2024$11.58$11.26-2.76%$11.57$11.25780,078 shs$957.80 million03/13/2024$11.51$11.58+0.61%$11.63$11.49703,621 shs$985.03 million03/12/2024$11.42$11.51+0.79%$11.52$11.36674,685 shs$979.08 million03/11/2024$11.35$11.42+0.57%$11.49$11.30781,717 shs$971.42 million03/08/2024$11.37$11.35-0.18%$11.52$11.241.44 million shs$965.89 million03/07/2024$11.20$11.37+1.56%$11.37$11.26794,401 shs$967.59 million Related Companies: Latam Logistic Properties Stock Price Chart Innovative Industrial Properties Stock Price Chart Cushman & Wakefield Stock Price Chart Urban Edge Properties Stock Price Chart Forestar Group Stock Price Chart Getty Realty Stock Price Chart Kennedy-Wilson Stock Price Chart Claros Mortgage Trust Stock Price Chart Armada Hoffler Properties Stock Price Chart Hudson Pacific Properties Stock Price Chart Receive EFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EFC) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Financial Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ellington Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.