Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 9.45 11.83 9.45 11.04 5.46 Million
08 Apr, 2020 8.03 9.3 7.61 9.12 11.8 Million
07 Apr, 2020 4.81 5.37 4.81 5.22 1.36 Million
06 Apr, 2020 4.15 4.83 4.15 4.57 1.26 Million
03 Apr, 2020 4.05 4.06 3.68 3.9 1.17 Million
02 Apr, 2020 4.45 4.73 4.05 4.1 842.3 Thousand
01 Apr, 2020 5.35 5.4 4.07 4.23 1.35 Million
31 Mar, 2020 5.66 6.27 5.36 5.71 1.62 Million
30 Mar, 2020 6.79 6.82 5.57 5.72 888.4 Thousand
27 Mar, 2020 6.49 7.0 6.05 6.81 1.45 Million