Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2020 9.94 10.01 9.57 9.87 493.9 Thousand
23 Apr, 2020 9.65 10.14 9.65 9.71 522.9 Thousand
22 Apr, 2020 10.04 10.06 9.37 9.67 475.9 Thousand
21 Apr, 2020 9.42 9.86 9.42 9.8 683.6 Thousand
20 Apr, 2020 9.47 9.89 9.47 9.69 519.2 Thousand
17 Apr, 2020 9.62 9.98 9.39 9.94 1.01 Million
16 Apr, 2020 9.51 9.62 9.1 9.2 913.6 Thousand
15 Apr, 2020 9.39 9.82 9.0 9.45 1.25 Million
14 Apr, 2020 10.49 10.49 9.46 10.01 2.42 Million
13 Apr, 2020 10.82 11.0 9.06 9.94 2.41 Million