Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
11 Jan, 2021 15.05 15.37 15.03 15.14 246.5 Thousand
08 Jan, 2021 15.15 15.17 14.92 15.15 219.7 Thousand
07 Jan, 2021 15.0 15.2 14.91 15.16 277.5 Thousand
06 Jan, 2021 14.69 15.2 14.58 15.05 468.7 Thousand
05 Jan, 2021 14.58 14.65 14.46 14.52 343.3 Thousand
04 Jan, 2021 14.91 14.94 14.44 14.6 475.2 Thousand
31 Dec, 2020 14.88 14.98 14.79 14.84 261.6 Thousand
30 Dec, 2020 14.94 15.13 14.8 14.83 267.5 Thousand
29 Dec, 2020 15.3 15.3 15.0 15.01 229 Thousand
28 Dec, 2020 15.16 15.4 15.16 15.24 171.9 Thousand