Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 17.37 17.46 17.11 17.45 312.1 Thousand
06 Aug, 2019 17.26 17.56 17.05 17.47 454.1 Thousand
05 Aug, 2019 17.15 17.16 16.68 16.87 398.1 Thousand
02 Aug, 2019 17.19 17.27 16.95 17.23 240.1 Thousand
01 Aug, 2019 17.41 17.55 17.19 17.23 558.7 Thousand
31 Jul, 2019 17.7 17.75 17.34 17.48 471.1 Thousand
30 Jul, 2019 17.62 17.71 17.55 17.71 261.3 Thousand
29 Jul, 2019 17.89 17.94 17.77 17.83 292 Thousand
26 Jul, 2019 17.77 17.92 17.75 17.92 680.5 Thousand
25 Jul, 2019 17.9 17.91 17.58 17.75 330 Thousand