Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2019 18.13 18.25 18.13 18.2 178.2 Thousand
12 Dec, 2019 18.21 18.27 18.13 18.13 186.8 Thousand
11 Dec, 2019 18.27 18.27 18.13 18.21 274.9 Thousand
10 Dec, 2019 18.17 18.26 18.15 18.25 277.1 Thousand
09 Dec, 2019 18.21 18.25 18.14 18.2 213.9 Thousand
06 Dec, 2019 18.18 18.23 18.15 18.23 507.7 Thousand
05 Dec, 2019 18.18 18.18 18.04 18.13 283 Thousand
04 Dec, 2019 18.2 18.2 18.11 18.14 261.1 Thousand
03 Dec, 2019 18.08 18.18 18.0 18.13 258.4 Thousand
02 Dec, 2019 18.15 18.22 18.09 18.09 390.7 Thousand