Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2021 18.46 18.51 18.3 18.38 334.5 Thousand
13 Aug, 2021 18.45 18.58 18.42 18.5 469.6 Thousand
12 Aug, 2021 18.27 18.44 18.19 18.43 495.2 Thousand
11 Aug, 2021 18.41 18.42 18.2 18.25 540.1 Thousand
10 Aug, 2021 18.22 18.44 18.14 18.32 486.8 Thousand
09 Aug, 2021 18.4 18.44 18.07 18.14 698.3 Thousand
06 Aug, 2021 18.27 18.45 18.17 18.37 550.3 Thousand
05 Aug, 2021 18.06 18.26 18.03 18.12 775.8 Thousand
04 Aug, 2021 18.07 18.18 17.92 18.12 549.5 Thousand
03 Aug, 2021 18.05 18.2 17.85 18.2 676 Thousand