What pension research reveals about retirement planning

As the cost of living crisis eases, what steps are you taking to build your pension?

Ellington Financial LLC (EFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.05

-0.06

(-0.54%)

As of 03:31PM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	12.15	12.16	12.03	12.05	12.05	510,084
20 May 2024	12.16	12.25	12.06	12.11	12.11	1,207,000
17 May 2024	12.10	12.15	12.05	12.15	12.15	694,700
16 May 2024	12.09	12.11	12.05	12.09	12.09	534,500
15 May 2024	12.00	12.09	11.98	12.07	12.07	815,900
14 May 2024	11.87	11.94	11.84	11.92	11.92	797,900
13 May 2024	11.90	11.93	11.74	11.75	11.75	639,500
10 May 2024	11.85	11.91	11.84	11.90	11.90	698,500
09 May 2024	11.80	11.85	11.78	11.83	11.83	852,300
08 May 2024	11.55	11.79	11.51	11.75	11.75	1,413,300
07 May 2024	11.75	11.80	11.61	11.62	11.62	620,400
06 May 2024	11.73	11.79	11.65	11.71	11.71	765,800
03 May 2024	11.75	11.81	11.65	11.66	11.66	621,300
02 May 2024	11.69	11.71	11.53	11.65	11.65	596,500
01 May 2024	11.45	11.74	11.43	11.61	11.61	725,300
30 Apr 2024	11.48	11.52	11.40	11.44	11.44	580,000
29 Apr 2024	11.61	11.69	11.51	11.56	11.56	656,300
29 Apr 2024	0.13 Dividend
26 Apr 2024	11.60	11.75	11.55	11.71	11.58	903,700
25 Apr 2024	11.50	11.62	11.44	11.60	11.47	807,100
24 Apr 2024	11.67	11.67	11.50	11.55	11.42	578,900
23 Apr 2024	11.48	11.67	11.45	11.67	11.54	731,200
22 Apr 2024	11.45	11.51	11.38	11.47	11.34	663,200
19 Apr 2024	11.25	11.43	11.22	11.42	11.29	911,200
18 Apr 2024	11.12	11.32	11.10	11.27	11.14	971,400
17 Apr 2024	11.10	11.15	11.04	11.12	11.00	605,100
16 Apr 2024	11.01	11.07	10.88	11.03	10.91	794,700
15 Apr 2024	11.23	11.28	10.95	11.03	10.91	838,500
12 Apr 2024	11.26	11.30	11.15	11.19	11.07	602,200
11 Apr 2024	11.20	11.29	11.08	11.28	11.15	712,600
10 Apr 2024	11.35	11.44	11.06	11.13	11.01	1,392,700
09 Apr 2024	11.46	11.59	11.43	11.59	11.46	665,400
08 Apr 2024	11.44	11.46	11.37	11.46	11.33	608,100
05 Apr 2024	11.30	11.44	11.23	11.38	11.25	615,000
04 Apr 2024	11.53	11.57	11.26	11.28	11.15	986,700
03 Apr 2024	11.38	11.48	11.32	11.43	11.30	723,300
02 Apr 2024	11.50	11.55	11.35	11.39	11.26	1,096,700
01 Apr 2024	11.81	11.81	11.59	11.62	11.49	888,000
28 Mar 2024	11.64	11.81	11.64	11.81	11.68	1,105,100
27 Mar 2024	11.51	11.63	11.49	11.61	11.48	741,000
27 Mar 2024	0.13 Dividend
26 Mar 2024	11.87	11.92	11.57	11.59	11.33	1,096,700
25 Mar 2024	11.72	11.90	11.72	11.80	11.54	760,300
22 Mar 2024	11.86	11.88	11.64	11.65	11.39	853,400
21 Mar 2024	11.72	11.92	11.67	11.82	11.56	865,500
20 Mar 2024	11.45	11.71	11.39	11.65	11.39	853,300
19 Mar 2024	11.33	11.45	11.30	11.45	11.20	751,200
18 Mar 2024	11.42	11.50	11.33	11.37	11.12	711,300
15 Mar 2024	11.23	11.41	11.14	11.40	11.15	2,390,600
14 Mar 2024	11.57	11.57	11.25	11.25	11.00	781,600
13 Mar 2024	11.46	11.63	11.46	11.57	11.31	703,900
12 Mar 2024	11.41	11.52	11.36	11.51	11.25	675,600
11 Mar 2024	11.35	11.49	11.30	11.41	11.16	781,700
08 Mar 2024	11.38	11.52	11.24	11.35	11.10	1,436,400
07 Mar 2024	11.30	11.37	11.26	11.37	11.12	794,700
06 Mar 2024	11.15	11.23	11.07	11.19	10.94	739,000
05 Mar 2024	11.09	11.15	11.02	11.05	10.80	871,700
04 Mar 2024	11.31	11.32	11.04	11.11	10.86	1,294,900
01 Mar 2024	11.33	11.42	11.27	11.34	11.09	1,122,000
29 Feb 2024	11.00	11.33	10.96	11.33	11.08	1,781,300
28 Feb 2024	11.15	11.15	10.89	10.91	10.67	2,335,400
28 Feb 2024	0.15 Dividend
27 Feb 2024	11.59	11.78	10.97	11.29	10.89	3,936,400
26 Feb 2024	12.13	12.30	12.03	12.06	11.64	1,273,300
23 Feb 2024	12.10	12.24	12.05	12.16	11.73	1,049,800
22 Feb 2024	11.91	12.10	11.88	12.09	11.66	903,500
21 Feb 2024	11.93	11.98	11.85	11.90	11.48	771,800
20 Feb 2024	12.06	12.06	11.87	11.91	11.49	1,249,400
16 Feb 2024	12.11	12.24	11.98	12.08	11.65	1,062,300
15 Feb 2024	11.89	12.24	11.89	12.19	11.76	1,354,500
14 Feb 2024	11.81	11.86	11.70	11.84	11.42	1,056,300
13 Feb 2024	11.95	11.96	11.67	11.68	11.27	1,695,200
12 Feb 2024	12.00	12.13	11.97	12.12	11.69	1,183,700
09 Feb 2024	12.03	12.05	11.89	12.00	11.58	1,101,100
08 Feb 2024	11.86	12.01	11.81	11.99	11.57	1,440,600
07 Feb 2024	12.33	12.34	11.82	11.82	11.40	2,033,700
06 Feb 2024	12.19	12.33	12.14	12.32	11.89	1,357,100
05 Feb 2024	12.24	12.24	11.98	12.18	11.75	1,263,800
02 Feb 2024	12.33	12.41	12.21	12.32	11.89	1,238,400
01 Feb 2024	12.25	12.47	12.08	12.47	12.03	1,429,100
31 Jan 2024	12.57	12.58	12.19	12.21	11.78	1,588,400
30 Jan 2024	12.71	12.79	12.54	12.55	12.11	1,067,500
30 Jan 2024	0.15 Dividend
29 Jan 2024	12.95	12.96	12.84	12.94	12.34	1,984,300
26 Jan 2024	12.91	12.98	12.86	12.90	12.30	1,286,300
25 Jan 2024	12.93	12.95	12.80	12.85	12.25	1,006,000
24 Jan 2024	12.97	13.04	12.78	12.80	12.21	967,600
23 Jan 2024	12.85	12.96	12.85	12.91	12.31	1,083,100
22 Jan 2024	12.90	12.97	12.77	12.86	12.26	1,336,300
19 Jan 2024	12.76	12.86	12.62	12.85	12.25	801,400
18 Jan 2024	12.73	12.80	12.53	12.69	12.10	938,100
17 Jan 2024	12.77	12.89	12.62	12.64	12.05	1,131,300
16 Jan 2024	12.84	12.87	12.73	12.83	12.24	1,044,400
12 Jan 2024	12.84	12.98	12.73	12.84	12.24	911,000
11 Jan 2024	12.68	12.73	12.46	12.72	12.13	1,044,300
10 Jan 2024	12.58	12.70	12.53	12.69	12.10	990,400
09 Jan 2024	12.47	12.64	12.39	12.56	11.98	866,100
08 Jan 2024	12.29	12.49	12.23	12.48	11.90	801,800
05 Jan 2024	12.10	12.27	12.09	12.24	11.67	1,079,200
04 Jan 2024	12.19	12.25	12.13	12.17	11.61	1,056,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,946.93-122.75(-0.31%)

HANG SENG19,220.62-415.60(-2.12%)

CRUDE OIL79.06-0.74(-0.93%)

GOLD FUTURES2,428.80-9.70(-0.40%)

DOW39,866.08+59.31(+0.15%)

Bitcoin GBP54,489.90-124.73(-0.23%)

What pension research reveals about retirement planning

Ellington Financial LLC (EFC)

NIKKEI 225
38,946.93
-122.75(-0.31%)

HANG SENG
19,220.62
-415.60(-2.12%)

CRUDE OIL
79.06
-0.74(-0.93%)

GOLD FUTURES
2,428.80
-9.70(-0.40%)

DOW
39,866.08
+59.31(+0.15%)

Bitcoin GBP
54,489.90
-124.73(-0.23%)