Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2021 16.31 16.53 16.19 16.26 251.8 Thousand
09 Mar, 2021 16.27 16.37 16.04 16.23 151.7 Thousand
08 Mar, 2021 15.94 16.37 15.94 16.15 253.8 Thousand
05 Mar, 2021 15.96 16.04 15.33 15.82 289.9 Thousand
04 Mar, 2021 16.14 16.22 15.66 15.84 281.2 Thousand
03 Mar, 2021 16.0 16.22 15.93 15.96 286.2 Thousand
02 Mar, 2021 16.04 16.04 15.74 15.95 257.7 Thousand
01 Mar, 2021 16.0 16.14 15.75 15.96 217.3 Thousand
26 Feb, 2021 15.66 15.89 15.49 15.72 168 Thousand
25 Feb, 2021 16.15 16.25 15.6 15.62 223.8 Thousand