Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Jan, 2020 18.49 18.62 18.44 18.62 401.9 Thousand
13 Jan, 2020 18.47 18.49 18.38 18.48 367.7 Thousand
10 Jan, 2020 18.4 18.48 18.36 18.44 272.3 Thousand
09 Jan, 2020 18.5 18.53 18.36 18.4 333.2 Thousand
08 Jan, 2020 18.34 18.41 18.31 18.4 229.3 Thousand
07 Jan, 2020 18.42 18.42 18.28 18.34 179 Thousand
06 Jan, 2020 18.24 18.38 18.24 18.35 204.7 Thousand
03 Jan, 2020 18.15 18.34 18.13 18.31 250.8 Thousand
02 Jan, 2020 18.31 18.32 18.16 18.26 281.2 Thousand
31 Dec, 2019 18.29 18.37 18.26 18.33 213.1 Thousand