Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 17.92 17.98 17.83 17.85 170.2 Thousand
18 Sep, 2019 17.84 17.92 17.8 17.89 135.5 Thousand
17 Sep, 2019 17.77 17.88 17.7 17.81 177.2 Thousand
16 Sep, 2019 17.81 17.86 17.64 17.82 178.9 Thousand
13 Sep, 2019 17.94 17.97 17.79 17.81 123.7 Thousand
12 Sep, 2019 17.81 17.98 17.8 17.9 194.2 Thousand
11 Sep, 2019 17.85 17.91 17.79 17.87 373.8 Thousand
10 Sep, 2019 17.75 17.97 17.71 17.8 318.5 Thousand
09 Sep, 2019 17.61 17.78 17.6 17.7 159.7 Thousand
06 Sep, 2019 17.54 17.64 17.46 17.55 106.5 Thousand