Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 18.22 18.35 18.2 18.26 198.1 Thousand
16 Oct, 2019 18.21 18.22 18.11 18.19 122.7 Thousand
15 Oct, 2019 18.01 18.2 18.01 18.18 148.5 Thousand
14 Oct, 2019 18.07 18.11 18.0 18.05 68.6 Thousand
11 Oct, 2019 18.09 18.22 18.06 18.1 172 Thousand
10 Oct, 2019 17.92 18.08 17.92 18.03 142.9 Thousand
09 Oct, 2019 17.86 18.02 17.86 17.97 114 Thousand
08 Oct, 2019 17.8 18.04 17.77 17.88 169.3 Thousand
07 Oct, 2019 17.78 17.98 17.78 17.82 168.1 Thousand
04 Oct, 2019 17.85 17.94 17.81 17.88 141 Thousand