Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 18.02 18.21 18.02 18.11 127.9 Thousand
26 Apr, 2019 18.2 18.25 18.14 18.2 131.9 Thousand
25 Apr, 2019 18.22 18.23 18.07 18.15 117.4 Thousand
24 Apr, 2019 18.22 18.22 18.15 18.2 149.2 Thousand
23 Apr, 2019 18.23 18.28 18.12 18.16 155.8 Thousand
22 Apr, 2019 18.03 18.23 18.02 18.23 184.7 Thousand
18 Apr, 2019 18.08 18.16 18.05 18.07 74.7 Thousand
17 Apr, 2019 18.12 18.17 17.91 18.1 166.4 Thousand
16 Apr, 2019 18.05 18.21 18.05 18.16 147 Thousand
15 Apr, 2019 18.16 18.18 17.99 18.08 153.1 Thousand