Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2019 18.31 18.42 18.25 18.34 273.5 Thousand
27 Dec, 2019 18.5 18.5 18.39 18.43 229.6 Thousand
26 Dec, 2019 18.38 18.5 18.37 18.47 259.2 Thousand
24 Dec, 2019 18.3 18.41 18.29 18.37 191.2 Thousand
23 Dec, 2019 18.31 18.36 18.27 18.3 628.5 Thousand
20 Dec, 2019 18.29 18.3 18.2 18.29 529.4 Thousand
19 Dec, 2019 18.25 18.29 18.2 18.24 286.4 Thousand
18 Dec, 2019 18.22 18.29 18.16 18.23 394.3 Thousand
17 Dec, 2019 18.07 18.22 18.07 18.2 549.7 Thousand
16 Dec, 2019 18.21 18.27 18.04 18.05 615 Thousand