Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
08 May, 2020 10.19 10.35 9.51 10.27 883.4 Thousand
07 May, 2020 9.62 10.1 9.62 9.87 510.6 Thousand
06 May, 2020 9.93 10.02 9.48 9.58 421.9 Thousand
05 May, 2020 10.19 10.53 9.74 9.83 432 Thousand
04 May, 2020 9.82 9.97 9.43 9.9 398.5 Thousand
01 May, 2020 10.02 10.33 9.85 10.03 596.5 Thousand
30 Apr, 2020 10.64 10.96 10.15 10.39 740 Thousand
29 Apr, 2020 10.66 11.07 10.41 10.91 891.4 Thousand
28 Apr, 2020 10.43 10.72 10.24 10.51 744.9 Thousand
27 Apr, 2020 9.88 10.16 9.72 10.02 595.7 Thousand