Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Oct, 2020 13.02 13.19 12.85 12.87 161.4 Thousand
13 Oct, 2020 12.95 12.98 12.82 12.88 111.1 Thousand
12 Oct, 2020 12.9 13.12 12.84 13.05 208 Thousand
09 Oct, 2020 13.3 13.35 12.83 12.95 200.7 Thousand
08 Oct, 2020 12.71 13.12 12.61 13.11 322.5 Thousand
07 Oct, 2020 12.62 12.72 12.52 12.6 145.1 Thousand
06 Oct, 2020 12.67 12.94 12.46 12.53 226.6 Thousand
05 Oct, 2020 12.88 12.88 12.47 12.58 223.6 Thousand
02 Oct, 2020 12.21 12.77 12.2 12.74 163.5 Thousand
01 Oct, 2020 12.26 12.4 12.08 12.39 250.4 Thousand