Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2019 18.62 18.73 18.55 18.55 405.8 Thousand
13 Nov, 2019 18.61 18.7 18.51 18.59 436.7 Thousand
12 Nov, 2019 18.87 18.89 18.6 18.62 453.9 Thousand
11 Nov, 2019 18.81 18.89 18.78 18.85 301.2 Thousand
08 Nov, 2019 18.68 18.85 18.63 18.77 587.1 Thousand
07 Nov, 2019 18.53 18.79 18.34 18.58 447.6 Thousand
06 Nov, 2019 18.23 18.42 18.21 18.39 172.8 Thousand
05 Nov, 2019 18.49 18.53 18.23 18.23 165.1 Thousand
04 Nov, 2019 18.47 18.55 18.41 18.47 165.3 Thousand
01 Nov, 2019 18.43 18.56 18.43 18.46 199.2 Thousand