Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 18.47 18.59 18.43 18.55 585.8 Thousand
28 Jan, 2020 18.29 18.51 18.28 18.46 657.2 Thousand
27 Jan, 2020 18.25 18.34 18.09 18.2 838.3 Thousand
24 Jan, 2020 18.43 18.43 18.29 18.32 674.2 Thousand
23 Jan, 2020 18.35 18.51 18.33 18.43 777.2 Thousand
22 Jan, 2020 18.41 18.48 18.3 18.39 4.77 Million
21 Jan, 2020 18.75 19.0 18.74 18.86 616.1 Thousand
17 Jan, 2020 18.77 18.77 18.68 18.74 586 Thousand
16 Jan, 2020 18.8 18.81 18.67 18.7 345.3 Thousand
15 Jan, 2020 18.62 18.83 18.58 18.74 354.2 Thousand