Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2019 18.3 18.32 17.96 18.0 275.5 Thousand
24 Jun, 2019 18.23 18.41 18.23 18.25 270.1 Thousand
21 Jun, 2019 18.47 18.47 18.2 18.22 1.37 Million
20 Jun, 2019 18.43 18.49 18.33 18.44 318.1 Thousand
19 Jun, 2019 18.17 18.47 18.15 18.45 378.6 Thousand
18 Jun, 2019 18.21 18.34 18.14 18.16 323.7 Thousand
17 Jun, 2019 18.0 18.35 18.0 18.2 552.1 Thousand
14 Jun, 2019 17.84 18.11 17.84 17.98 202.6 Thousand
13 Jun, 2019 17.91 17.95 17.83 17.87 179.9 Thousand
12 Jun, 2019 17.86 17.97 17.85 17.87 192.1 Thousand