Ellington Financial Inc Preferred Series D (EFC_pd)

EFC_pd
🏛️ 미국 →
25.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.51 24.60 24.36 24.43 0.0M
2021-12-30 24.80 24.80 24.55 24.79 0.0M
2021-12-29 24.51 24.79 24.50 24.61 0.0M
2021-12-28 24.71 24.71 24.71 24.71 0.0M
2021-12-27 24.67 24.67 24.67 24.67 0.0M
2021-12-23 24.60 24.60 24.60 24.60 0.0M
2021-12-22 24.60 24.60 24.60 24.60 0.0M
2021-12-21 24.51 24.53 24.44 24.46 0.0M
2021-12-20 24.91 24.91 24.90 24.90 0.0M
2021-12-17 25.05 25.05 25.02 25.05 0.0M
2021-12-16 25.05 25.05 25.03 25.05 0.0M
2021-12-15 25.05 25.05 25.00 25.00 0.0M
2021-12-14 25.03 25.05 25.03 25.05 0.0M
2021-12-13 25.03 25.03 24.88 25.01 0.0M
2021-12-10 24.92 24.95 24.92 24.95 0.0M
2021-12-09 24.86 24.93 24.86 24.91 0.0M
2021-12-07 24.97 24.97 24.97 24.97 0.0M
2021-12-06 24.99 24.99 24.82 24.82 0.0M
2021-12-03 24.99 24.99 24.99 24.99 0.0M
2021-12-02 24.95 24.99 24.95 24.99 0.0M
2021-12-01 24.95 24.95 24.88 24.95 0.0M
2021-11-30 24.94 24.99 24.94 24.99 0.0M
2021-11-24 25.00 25.00 24.75 24.93 0.0M
2021-11-23 24.96 24.96 24.96 24.96 0.0M
2021-11-22 25.00 25.00 24.93 24.93 0.0M
2021-11-19 24.96 25.00 24.91 25.00 0.0M
2021-11-18 25.00 25.00 24.99 24.99 0.0M
2021-11-17 24.97 25.00 24.96 25.00 0.0M
2021-11-16 24.95 24.95 24.95 24.95 0.0M
2021-11-12 24.92 24.95 24.92 24.95 0.0M
2021-11-11 24.88 24.88 24.88 24.88 0.0M
2021-11-09 24.95 24.95 24.90 24.90 0.0M
2021-11-08 24.95 24.95 24.95 24.95 0.0M
2021-11-05 24.90 24.90 24.84 24.84 0.0M
2021-11-02 24.90 24.90 24.76 24.76 0.0M
2021-11-01 24.90 24.90 24.90 24.90 0.0M
2021-10-29 24.86 24.86 24.86 24.86 0.0M
2021-10-27 24.80 24.89 24.80 24.84 0.0M
2021-10-26 24.82 24.82 24.82 24.82 0.0M
2021-10-25 24.83 24.87 24.83 24.85 0.0M
2021-10-22 24.90 24.90 24.89 24.89 0.0M
2021-10-21 24.87 24.90 24.78 24.89 0.0M
2021-10-20 24.70 24.71 24.70 24.71 0.0M
2021-10-18 24.65 24.70 24.65 24.70 0.0M
2021-10-15 24.81 24.81 24.70 24.70 0.0M
2021-10-13 24.67 24.67 24.59 24.59 0.0M
2021-10-12 24.85 24.85 24.85 24.85 0.0M
2021-10-11 24.84 24.84 24.83 24.83 0.0M
2021-10-08 24.58 24.58 24.58 24.58 0.0M
2021-10-07 24.57 24.57 24.57 24.57 0.0M
2021-10-01 24.83 24.85 24.61 24.81 0.0M
2021-09-30 24.88 24.88 24.53 24.53 0.0M
2021-09-29 24.81 24.90 24.76 24.90 0.0M
2021-09-28 24.90 24.90 24.85 24.85 0.0M
2021-09-27 24.85 24.87 24.85 24.87 0.0M
2021-09-24 24.53 24.54 24.51 24.54 0.0M
2021-09-23 24.70 24.75 24.70 24.72 0.0M
2021-09-22 24.85 24.90 24.85 24.90 0.0M
2021-09-21 24.85 24.88 24.85 24.85 0.0M
2021-09-20 24.90 24.90 24.70 24.86 0.0M
2021-09-17 24.70 24.82 24.70 24.82 0.0M
2021-09-16 24.77 24.77 24.66 24.73 0.0M
2021-09-15 24.65 24.75 24.56 24.65 0.0M
2021-09-14 25.05 25.07 25.04 25.06 0.0M
2021-09-13 25.02 25.02 25.00 25.00 0.0M
2021-09-10 25.00 25.03 25.00 25.02 0.0M
2021-09-09 25.05 25.05 25.03 25.03 0.0M
2021-09-08 25.05 25.05 25.03 25.03 0.0M
2021-09-07 25.01 25.01 25.00 25.00 0.0M
2021-09-03 25.01 25.02 25.01 25.01 0.0M
2021-09-02 25.00 25.00 25.00 25.00 0.0M
2021-09-01 24.98 25.03 24.98 25.02 0.0M
2021-08-31 25.03 25.05 25.00 25.00 0.0M
2021-08-27 25.05 25.05 25.00 25.00 0.0M
2021-08-26 25.00 25.05 25.00 25.00 0.0M
2021-08-20 24.93 24.93 24.75 24.89 0.0M
2021-08-19 24.78 25.02 24.78 24.99 0.0M
2021-08-18 24.96 24.96 24.84 24.84 0.0M
2021-08-16 24.78 24.78 24.78 24.78 0.0M
2021-08-12 24.98 25.03 24.98 25.03 0.0M
2021-08-11 24.98 24.98 24.98 24.98 0.0M
2021-08-10 25.00 25.00 24.99 24.99 0.0M
2021-08-09 25.08 25.08 25.00 25.00 0.0M
2021-08-06 25.08 25.08 25.08 25.08 0.0M
2021-08-05 25.13 25.13 25.13 25.13 0.0M
2021-08-03 25.10 25.15 25.10 25.15 0.0M
2021-08-02 25.00 25.10 25.00 25.10 0.0M
2021-07-27 25.03 25.03 25.00 25.00 0.0M
2021-07-23 25.01 25.01 25.01 25.01 0.0M
2021-07-22 24.98 25.00 24.98 24.99 0.0M
2021-07-20 25.20 25.20 25.20 25.20 0.0M
2021-07-19 25.19 25.20 25.19 25.20 0.0M
2021-07-13 25.20 25.25 25.20 25.25 0.0M
2021-07-09 25.50 25.50 25.20 25.33 0.0M
2021-07-08 25.45 25.45 25.26 25.26 0.0M
2021-07-07 25.15 25.22 25.15 25.22 0.0M
2021-07-02 25.05 25.05 25.05 25.05 0.0M
2021-07-01 25.00 25.06 24.87 24.87 0.0M
2021-06-30 24.97 24.97 24.97 24.97 0.0M
2021-06-28 24.79 24.84 24.79 24.80 0.0M
2021-06-25 24.84 24.84 24.77 24.84 0.0M
2021-06-24 24.75 24.84 24.75 24.84 0.0M
2021-06-23 24.83 24.85 24.83 24.85 0.0M
2021-06-22 24.85 24.85 24.85 24.85 0.0M
2021-06-21 24.80 24.80 24.80 24.80 0.0M
2021-06-17 24.65 24.65 24.65 24.65 0.0M
2021-06-16 24.65 24.85 24.65 24.85 0.0M
2021-06-15 24.95 24.99 24.78 24.79 0.0M
2021-06-14 25.00 25.00 24.75 24.88 0.0M
2021-06-10 25.15 25.15 25.15 25.15 0.0M
2021-06-09 25.10 25.11 25.10 25.10 0.0M
2021-06-08 25.11 25.11 25.10 25.10 0.0M
2021-06-07 25.03 25.15 25.01 25.09 0.0M
2021-06-04 24.95 25.05 24.95 25.05 0.0M
2021-06-03 25.00 25.00 25.00 25.00 0.0M
2021-06-02 24.99 25.00 24.94 24.95 0.0M
2021-06-01 25.04 25.04 24.99 24.99 0.0M
2021-05-28 24.80 24.80 24.65 24.71 0.0M
2021-05-27 24.69 24.77 24.58 24.58 0.0M
2021-05-26 24.78 24.78 24.76 24.78 0.0M
2021-05-25 24.95 24.95 24.78 24.78 0.0M
2021-05-24 24.90 24.90 24.90 24.90 0.0M
2021-05-21 25.00 25.01 24.99 25.00 0.0M
2021-05-20 24.67 24.67 24.67 24.67 0.0M
2021-05-19 24.87 24.87 24.70 24.80 0.0M
2021-05-18 24.89 24.90 24.88 24.89 0.0M
2021-05-17 24.73 24.73 24.60 24.60 0.0M
2021-05-14 24.61 24.61 24.39 24.50 0.0M
2021-05-13 24.64 24.71 24.61 24.61 0.0M
2021-05-12 24.79 24.79 24.79 24.79 0.0M
2021-05-11 24.98 25.00 24.80 24.80 0.0M
2021-05-10 24.63 25.00 24.63 24.82 0.0M
2021-05-07 24.71 24.71 24.71 24.71 0.0M
2021-05-06 24.50 24.50 24.50 24.50 0.0M
2021-05-05 24.50 24.52 24.50 24.50 0.0M
2021-05-04 24.46 24.46 24.46 24.46 0.0M
2021-05-03 24.51 24.51 24.51 24.51 0.0M
2021-04-30 24.43 24.60 24.43 24.43 0.0M
2021-04-29 24.42 24.45 24.42 24.45 0.0M
2021-04-28 24.45 24.45 24.44 24.45 0.0M
2021-04-27 24.39 24.48 24.39 24.48 0.0M
2021-04-26 24.15 24.40 24.15 24.40 0.0M
2021-04-23 24.36 24.36 24.09 24.13 0.0M
2021-04-21 24.05 24.05 23.95 23.95 0.0M
2021-04-20 23.75 23.87 23.72 23.87 0.0M
2021-04-19 24.45 24.45 24.12 24.12 0.0M
2021-04-15 23.90 23.92 23.90 23.90 0.0M
2021-04-13 23.90 23.95 23.90 23.90 0.0M
2021-04-12 23.90 23.90 23.90 23.90 0.0M
2021-04-09 23.80 23.94 23.78 23.94 0.0M
2021-04-08 23.77 23.78 23.77 23.78 0.0M
2021-04-07 23.79 23.80 23.79 23.80 0.0M
2021-04-06 23.78 23.78 23.74 23.78 0.0M
2021-04-05 23.80 23.80 23.79 23.80 0.0M
2021-04-01 23.69 23.80 23.69 23.79 0.0M
2021-03-31 23.94 23.94 23.63 23.70 0.0M
2021-03-30 24.00 24.36 23.45 23.79 0.0M
2021-03-29 23.52 24.00 23.50 24.00 0.0M
2021-03-26 23.70 23.70 23.39 23.45 0.0M
2021-03-25 23.56 24.13 23.48 23.67 0.0M
2021-03-24 23.44 23.56 23.40 23.56 0.0M
2021-03-22 23.44 23.44 23.37 23.44 0.0M
2021-03-19 22.90 23.29 22.90 23.28 0.0M
2021-03-18 22.99 22.99 22.99 22.99 0.0M
2021-03-17 22.85 22.98 22.51 22.98 0.0M
2021-03-16 22.70 22.82 22.70 22.82 0.0M
2021-03-15 22.25 22.69 22.24 22.45 0.0M
2021-03-12 22.14 22.22 22.10 22.10 0.0M
2021-03-11 22.19 22.22 22.19 22.22 0.0M
2021-03-10 22.20 22.20 22.16 22.16 0.0M
2021-03-09 22.25 22.25 22.20 22.20 0.0M
2021-03-08 22.00 22.21 21.90 22.21 0.0M
2021-03-05 22.39 22.64 22.20 22.20 0.0M
2021-03-04 22.64 22.69 22.55 22.55 0.0M
2021-03-03 22.44 22.44 22.44 22.44 0.0M
2021-03-02 22.44 22.45 22.44 22.44 0.0M
2021-03-01 22.50 22.50 22.50 22.50 0.0M
2021-02-26 22.40 22.40 22.40 22.40 0.0M
2021-02-25 22.20 22.20 22.20 22.20 0.0M
2021-02-24 22.32 22.32 22.32 22.32 0.0M
2021-02-23 22.24 22.60 22.20 22.60 0.0M
2021-02-22 22.60 22.60 22.21 22.21 0.0M
2021-02-19 22.61 22.61 22.60 22.60 0.0M
2021-02-18 22.69 22.69 22.64 22.64 0.0M
2021-02-16 22.85 22.85 22.60 22.68 0.0M
2021-02-12 22.44 22.44 22.44 22.44 0.0M
2021-02-11 22.85 22.85 22.29 22.29 0.0M
2021-02-10 22.85 22.85 22.77 22.80 0.0M
2021-02-09 22.48 22.50 22.48 22.49 0.0M
2021-02-08 22.15 22.29 22.10 22.29 0.0M
2021-02-05 22.15 22.15 22.08 22.15 0.0M
2021-02-02 22.15 22.15 22.10 22.15 0.0M
2021-02-01 21.95 21.95 21.95 21.95 0.0M
2021-01-29 21.95 21.95 21.94 21.94 0.0M
2021-01-28 22.03 22.03 22.03 22.03 0.0M
2021-01-27 22.38 22.38 22.38 22.38 0.0M
2021-01-26 22.45 22.45 22.23 22.39 0.0M
2021-01-25 21.69 21.69 21.69 21.69 0.0M
2021-01-22 22.55 22.55 21.47 21.47 0.0M
2021-01-20 22.41 22.41 22.41 22.41 0.0M
2021-01-19 21.39 22.99 21.37 22.99 0.0M
2021-01-14 21.80 21.80 21.80 21.80 0.0M
2021-01-13 21.81 22.24 21.81 21.91 0.0M
2021-01-12 22.25 22.25 22.01 22.01 0.0M
2021-01-11 22.12 22.12 21.80 21.90 0.0M
2021-01-07 21.32 21.35 21.32 21.35 0.0M
2021-01-04 21.11 21.11 21.11 21.11 0.0M