Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 17.81 17.89 17.72 17.84 304.5 Thousand
23 Jul, 2019 17.74 17.88 17.69 17.81 304.1 Thousand
22 Jul, 2019 17.61 17.75 17.59 17.73 341 Thousand
19 Jul, 2019 17.66 17.79 17.3 17.58 972.4 Thousand
18 Jul, 2019 17.69 17.9 17.56 17.7 1.79 Million
17 Jul, 2019 18.32 18.32 18.12 18.3 160.1 Thousand
16 Jul, 2019 18.18 18.32 18.1 18.24 134.8 Thousand
15 Jul, 2019 18.49 18.5 18.11 18.25 201.1 Thousand
12 Jul, 2019 18.21 18.47 18.2 18.46 237.9 Thousand
11 Jul, 2019 18.18 18.2 18.09 18.2 188.7 Thousand