Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 17.68 17.9 17.37 17.79 980.9 Thousand
16 Jul, 2021 17.98 18.2 17.9 18.16 1.03 Million
15 Jul, 2021 17.69 17.99 17.56 17.83 745.9 Thousand
14 Jul, 2021 17.91 17.99 17.57 17.68 938.1 Thousand
13 Jul, 2021 18.21 18.21 17.88 17.89 888.5 Thousand
12 Jul, 2021 18.21 18.25 18.07 18.24 731.2 Thousand
09 Jul, 2021 18.16 18.24 18.01 18.22 1.12 Million
08 Jul, 2021 17.9 18.11 17.69 17.99 1.28 Million
07 Jul, 2021 17.86 18.17 17.81 18.09 4.55 Million
06 Jul, 2021 19.2 19.2 18.71 18.88 500.9 Thousand