Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2020 12.47 12.57 12.28 12.37 136.9 Thousand
17 Aug, 2020 12.52 12.61 12.25 12.51 180.7 Thousand
14 Aug, 2020 12.21 12.58 12.11 12.54 154.1 Thousand
13 Aug, 2020 12.34 12.58 12.18 12.32 155.5 Thousand
12 Aug, 2020 12.65 12.76 12.18 12.43 243.9 Thousand
11 Aug, 2020 12.8 12.94 12.43 12.47 292.5 Thousand
10 Aug, 2020 12.2 12.66 12.2 12.55 465.2 Thousand
07 Aug, 2020 12.4 12.4 11.74 12.2 436.6 Thousand
06 Aug, 2020 11.92 12.11 11.92 11.98 230.4 Thousand
05 Aug, 2020 11.82 12.19 11.66 12.17 363.3 Thousand