Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2021 18.24 18.36 17.95 18.01 999.6 Thousand
30 Jul, 2021 18.2 18.4 18.1 18.18 537.7 Thousand
29 Jul, 2021 18.05 18.34 18.05 18.21 614.2 Thousand
28 Jul, 2021 18.22 18.39 18.09 18.21 685.9 Thousand
27 Jul, 2021 18.21 18.3 18.02 18.23 449.9 Thousand
26 Jul, 2021 18.17 18.39 18.16 18.22 781.8 Thousand
23 Jul, 2021 18.17 18.19 18.07 18.12 666.8 Thousand
22 Jul, 2021 18.22 18.22 17.94 18.06 617 Thousand
21 Jul, 2021 18.17 18.32 18.13 18.17 863.5 Thousand
20 Jul, 2021 17.85 18.25 17.78 18.12 978.9 Thousand