Historical Stock Price
ETFs Holding EFC »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/19/2022 $14.36 $14.51 $14.29 $14.42 338.50K
09/20/2022 $14.33 $14.33 $14.14 $14.24 232.70K
09/21/2022 $14.31 $14.38 $14.09 $14.09 301.50K
09/22/2022 $14.10 $14.10 $13.75 $13.81 515.50K
09/23/2022 $13.63 $13.67 $13.03 $13.28 850.00K
Ellington Financial acquires and manages mortgage-related, consumer-related, corporate-related, and other financial assets. Co.'s targeted asset classes include investments in the U.S. and Europe (as applicable) in the following categories: residential mortgage-backed securities, for which the principal and interest payments are guaranteed by a U.S. government agency or a U.S. government-sponsored entity; commercial mortgage-backed securities, commercial mortgage loans, and other commercial real estate debt; consumer loans and asset-backed securities (ABS), including ABS backed by consumer loans; mortgage-related and non-mortgage-related derivatives; and other investments.
EFC historical stock prices picture
Ellington Financial (EFC) has the following price history information. Looking back at EFC historical stock prices for the last five trading days, on September 19, 2022, EFC opened at $14.36, traded as high as $14.51 and as low as $14.29, and closed at $14.42. Trading volume was a total of 338.50K shares. On September 20, 2022, EFC opened at $14.33, traded as high as $14.33 and as low as $14.14, and closed at $14.24. Trading volume was a total of 232.70K shares. On September 21, 2022, EFC opened at $14.31, traded as high as $14.38 and as low as $14.09, and closed at $14.09. Trading volume was a total of 301.50K shares. On September 22, 2022, EFC opened at $14.10, traded as high as $14.10 and as low as $13.75, and closed at $13.81. Trading volume was a total of 515.50K shares. On September 23, 2022, EFC opened at $13.63, traded as high as $13.67 and as low as $13.03, and closed at $13.28. Trading volume was a total of 850.00K shares.

EFC Historical Stock Prices By Date:

EFC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ellington Financial shares, starting with a $10,000 purchase of EFC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/26/2012
End date: 09/23/2022
Start price/share: $22.68
End price/share: $13.28
Starting shares: 440.92
Ending shares: 1,388.90
Dividends reinvested/share: $21.32
Total return: 84.45%
Average Annual Total Return: 6.31%
Starting investment: $10,000.00
Ending investment: $18,436.07
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/26/2012
End date: 09/23/2022
Start price/share: $22.68
End price/share: $13.28
Dividends collected/share: $21.32
Total return: 52.56%
Average Annual Total Return: 4.32%
Starting investment: $10,000.00
Ending investment: $15,262.49
Years: 10.00
Date Close
09/19/2022$14.42
09/20/2022$14.24
09/21/2022$14.09
09/22/2022$13.81
09/23/2022$13.28
EFC is categorized under the Financials sector; below are some other companies in the same sector:

EFF Historical Stock Prices
EFFE Historical Stock Prices
EFG Historical Stock Prices
EFH Historical Stock Prices
EFN Historical Stock Prices
EFO Historical Stock Prices
EFR Historical Stock Prices
EFSC Historical Stock Prices
EFT Historical Stock Prices
EFU Historical Stock Prices

Also explore: EFC shares outstanding history

Email EnvelopeFree EFC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EFC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.