Ellington Financial Inc. (EFC)

USD 12.77

(0.91%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2024 12.55 12.66 12.47 12.6 719.01 Thousand
01 Oct, 2024 12.92 12.94 12.53 12.58 1.18 Million
30 Sep, 2024 12.9 12.96 12.83 12.89 781.69 Thousand
27 Sep, 2024 13.04 13.1 12.99 13.02 1.01 Million
26 Sep, 2024 13.01 13.07 12.95 12.98 770.24 Thousand
25 Sep, 2024 13.09 13.1 12.94 12.96 873.73 Thousand
24 Sep, 2024 13.07 13.14 13.06 13.11 763.04 Thousand
23 Sep, 2024 13.14 13.16 13.03 13.03 828.3 Thousand
20 Sep, 2024 13.18 13.23 13.1 13.11 1.97 Million
19 Sep, 2024 13.27 13.33 13.13 13.25 1.13 Million