Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2020 12.5 12.58 12.23 12.26 231.5 Thousand
29 Sep, 2020 12.62 12.73 12.28 12.42 195.1 Thousand
28 Sep, 2020 12.74 13.06 12.74 12.83 176.1 Thousand
25 Sep, 2020 12.25 12.65 12.25 12.61 107.7 Thousand
24 Sep, 2020 12.23 12.57 12.02 12.29 236.3 Thousand
23 Sep, 2020 12.56 12.74 12.12 12.16 289.8 Thousand
22 Sep, 2020 12.46 12.63 12.35 12.57 251.3 Thousand
21 Sep, 2020 12.88 13.04 12.45 12.49 384.7 Thousand
18 Sep, 2020 13.17 13.26 12.99 13.19 518.5 Thousand
17 Sep, 2020 13.0 13.26 12.93 13.11 162.8 Thousand