Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2020 11.58 11.8 11.52 11.7 256.2 Thousand
03 Aug, 2020 11.74 11.75 11.45 11.66 370.1 Thousand
31 Jul, 2020 11.96 11.96 11.63 11.76 330.5 Thousand
30 Jul, 2020 11.9 12.06 11.82 12.02 122.1 Thousand
29 Jul, 2020 12.17 12.2 12.0 12.19 154.4 Thousand
28 Jul, 2020 11.91 12.24 11.91 12.08 235.1 Thousand
27 Jul, 2020 11.96 12.15 11.86 12.0 178.5 Thousand
24 Jul, 2020 12.27 12.4 11.93 11.94 166.3 Thousand
23 Jul, 2020 12.12 12.42 12.1 12.24 161 Thousand
22 Jul, 2020 12.03 12.43 11.95 12.2 212.3 Thousand