Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 13.85 13.97 11.6 11.63 1.1 Million
11 Mar, 2020 15.42 15.49 14.57 14.8 1.32 Million
10 Mar, 2020 15.69 15.82 15.23 15.65 769.1 Thousand
09 Mar, 2020 15.31 15.74 14.89 15.33 1.31 Million
06 Mar, 2020 16.35 16.44 15.84 16.19 868.4 Thousand
05 Mar, 2020 16.67 16.82 16.56 16.72 542 Thousand
04 Mar, 2020 17.0 17.04 16.65 16.88 521.8 Thousand
03 Mar, 2020 17.16 17.45 16.55 16.74 754.5 Thousand
02 Mar, 2020 16.59 17.23 16.56 17.2 1.38 Million
28 Feb, 2020 16.67 16.81 15.97 16.53 2.27 Million