Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2019 18.35 18.35 18.11 18.16 158.7 Thousand
11 Apr, 2019 18.35 18.38 18.26 18.32 177.2 Thousand
10 Apr, 2019 18.29 18.46 18.29 18.33 146.1 Thousand
09 Apr, 2019 18.32 18.4 18.21 18.32 128.2 Thousand
08 Apr, 2019 18.29 18.36 18.18 18.32 218.6 Thousand
05 Apr, 2019 18.19 18.36 18.11 18.3 181.8 Thousand
04 Apr, 2019 17.94 18.14 17.93 18.13 198.3 Thousand
03 Apr, 2019 17.81 17.99 17.81 17.94 148.5 Thousand
02 Apr, 2019 17.89 17.94 17.81 17.83 269 Thousand
01 Apr, 2019 17.93 17.97 17.87 17.91 203 Thousand