Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2020 12.35 12.57 12.29 12.46 261.5 Thousand
31 Aug, 2020 12.74 12.81 12.44 12.46 391.4 Thousand
28 Aug, 2020 12.66 12.78 12.57 12.73 150 Thousand
27 Aug, 2020 12.53 12.87 12.53 12.7 118.2 Thousand
26 Aug, 2020 12.77 12.77 12.52 12.55 101.3 Thousand
25 Aug, 2020 12.95 12.99 12.47 12.76 141.7 Thousand
24 Aug, 2020 12.55 12.88 12.37 12.82 192.9 Thousand
21 Aug, 2020 12.37 12.6 12.3 12.47 318.7 Thousand
20 Aug, 2020 12.36 12.55 12.35 12.43 143.3 Thousand
19 Aug, 2020 12.33 12.7 12.29 12.57 202.9 Thousand