Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 17.79 17.79 17.54 17.6 173.2 Thousand
20 Aug, 2019 17.81 17.87 17.65 17.68 116.6 Thousand
19 Aug, 2019 17.74 17.91 17.38 17.82 207.5 Thousand
16 Aug, 2019 17.57 17.67 17.48 17.59 137.4 Thousand
15 Aug, 2019 17.45 17.63 17.38 17.5 144.5 Thousand
14 Aug, 2019 17.67 17.67 17.29 17.42 176.3 Thousand
13 Aug, 2019 17.69 17.74 17.55 17.71 264.7 Thousand
12 Aug, 2019 17.42 17.77 17.33 17.73 235.2 Thousand
09 Aug, 2019 17.61 17.72 17.41 17.46 145.1 Thousand
08 Aug, 2019 17.5 17.73 17.13 17.66 230.2 Thousand