Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 19.13 19.13 18.92 19.06 507.2 Thousand
19 May, 2021 18.95 19.05 18.77 19.0 591.4 Thousand
18 May, 2021 19.29 19.3 19.0 19.02 670 Thousand
17 May, 2021 18.99 19.35 18.72 19.29 1.11 Million
14 May, 2021 18.8 19.02 18.77 18.99 1.3 Million
13 May, 2021 18.55 18.94 18.46 18.8 10.79 Million
12 May, 2021 18.8 18.9 18.38 18.46 1.82 Million
11 May, 2021 18.73 18.98 18.65 18.79 4 Million
10 May, 2021 18.25 18.3 17.85 17.87 594.2 Thousand
07 May, 2021 18.05 18.29 17.96 18.16 907.7 Thousand