Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2021 18.65 18.67 18.35 18.44 396.5 Thousand
27 Aug, 2021 18.6 18.81 18.6 18.72 525.5 Thousand
26 Aug, 2021 18.75 18.8 18.54 18.55 446 Thousand
25 Aug, 2021 18.69 18.8 18.58 18.69 486.4 Thousand
24 Aug, 2021 18.5 18.72 18.48 18.65 458.9 Thousand
23 Aug, 2021 18.42 18.54 18.37 18.42 464.2 Thousand
20 Aug, 2021 18.02 18.38 17.95 18.35 1.27 Million
19 Aug, 2021 18.19 18.27 17.97 18.07 626.7 Thousand
18 Aug, 2021 18.4 18.52 18.22 18.24 523.1 Thousand
17 Aug, 2021 18.35 18.54 18.26 18.44 345.7 Thousand