Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2019 18.21 18.3 18.11 18.11 417.2 Thousand
27 Nov, 2019 18.13 18.26 18.0 18.22 667.8 Thousand
26 Nov, 2019 18.1 18.22 18.08 18.22 998.2 Thousand
25 Nov, 2019 18.18 18.21 18.09 18.14 365.1 Thousand
22 Nov, 2019 18.12 18.17 18.04 18.13 374.4 Thousand
21 Nov, 2019 18.16 18.2 18.05 18.13 401.7 Thousand
20 Nov, 2019 18.26 18.32 18.11 18.13 670.2 Thousand
19 Nov, 2019 18.1 18.34 18.1 18.2 4.97 Million
18 Nov, 2019 18.84 18.86 18.75 18.81 291.1 Thousand
15 Nov, 2019 18.62 18.81 18.54 18.8 479.9 Thousand