Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 18.85 18.9 18.47 18.49 584.8 Thousand
27 Sep, 2021 18.75 18.95 18.73 18.81 583.9 Thousand
24 Sep, 2021 18.65 18.79 18.63 18.66 379.7 Thousand
23 Sep, 2021 18.72 18.75 18.61 18.64 297.5 Thousand
22 Sep, 2021 18.32 18.7 18.32 18.6 491.2 Thousand
21 Sep, 2021 18.33 18.43 18.28 18.29 272.5 Thousand
20 Sep, 2021 18.16 18.32 18.07 18.3 499.8 Thousand
17 Sep, 2021 18.7 18.76 18.3 18.3 2.45 Million
16 Sep, 2021 18.6 18.75 18.6 18.62 359.1 Thousand
15 Sep, 2021 18.44 18.63 18.44 18.6 307.1 Thousand