Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2021 16.2 16.61 16.04 16.05 283.1 Thousand
23 Mar, 2021 16.15 16.36 16.06 16.12 364.2 Thousand
22 Mar, 2021 16.44 16.46 16.23 16.24 338.6 Thousand
19 Mar, 2021 16.43 16.7 16.21 16.31 1.01 Million
18 Mar, 2021 17.0 17.0 16.38 16.45 316.4 Thousand
17 Mar, 2021 16.65 16.96 16.55 16.95 165.1 Thousand
16 Mar, 2021 16.64 16.74 16.5 16.65 162.5 Thousand
15 Mar, 2021 16.65 16.81 16.38 16.79 185.3 Thousand
12 Mar, 2021 16.48 16.89 16.39 16.64 442.6 Thousand
11 Mar, 2021 16.35 16.49 16.22 16.46 310.3 Thousand