Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 17.89 17.9 17.66 17.84 188.9 Thousand
02 Oct, 2019 17.99 18.0 17.7 17.92 177.1 Thousand
01 Oct, 2019 18.08 18.15 17.92 18.01 193.2 Thousand
30 Sep, 2019 18.05 18.15 18.03 18.07 179.8 Thousand
27 Sep, 2019 18.05 18.24 17.88 18.03 262.3 Thousand
26 Sep, 2019 17.91 18.1 17.91 18.0 329.8 Thousand
25 Sep, 2019 18.0 18.11 17.94 17.95 336.9 Thousand
24 Sep, 2019 18.01 18.14 17.95 18.01 195.4 Thousand
23 Sep, 2019 17.97 18.27 17.97 18.02 214.5 Thousand
20 Sep, 2019 17.86 18.07 17.85 17.92 1.4 Million