Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 18.01 18.13 17.99 18.07 118.5 Thousand
10 May, 2019 18.07 18.15 17.96 18.14 119 Thousand
09 May, 2019 18.06 18.21 18.04 18.18 274.5 Thousand
08 May, 2019 17.97 18.19 17.88 18.1 228.9 Thousand
07 May, 2019 17.99 18.08 17.88 17.97 91.3 Thousand
06 May, 2019 17.9 18.17 17.89 18.08 76.6 Thousand
03 May, 2019 18.02 18.06 17.95 18.0 78.2 Thousand
02 May, 2019 18.1 18.1 17.97 18.0 84.3 Thousand
01 May, 2019 18.03 18.16 17.91 18.08 68.8 Thousand
30 Apr, 2019 18.11 18.13 17.99 18.04 103.6 Thousand