Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2019 18.18 18.18 18.07 18.14 193.9 Thousand
09 Jul, 2019 18.22 18.25 17.81 18.13 492.4 Thousand
08 Jul, 2019 18.08 18.12 17.9 18.07 156.1 Thousand
05 Jul, 2019 17.95 18.14 17.93 18.09 329.7 Thousand
03 Jul, 2019 17.94 17.98 17.88 17.95 138.4 Thousand
02 Jul, 2019 18.18 18.18 17.87 17.95 173.9 Thousand
01 Jul, 2019 18.04 18.17 17.97 18.14 302.3 Thousand
28 Jun, 2019 17.76 18.0 17.72 17.97 3.58 Million
27 Jun, 2019 17.95 18.09 17.64 17.69 300.4 Thousand
26 Jun, 2019 17.99 18.22 17.97 18.12 313.1 Thousand