Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 17.8 17.96 17.76 17.9 317.2 Thousand
28 Mar, 2019 17.83 17.95 17.77 17.78 245.4 Thousand
27 Mar, 2019 17.99 18.0 17.77 17.93 187.1 Thousand
26 Mar, 2019 18.01 18.1 17.92 17.97 188.4 Thousand
25 Mar, 2019 17.9 18.05 17.9 17.99 136.4 Thousand
22 Mar, 2019 17.86 17.99 17.85 17.95 195.5 Thousand
21 Mar, 2019 17.67 18.07 17.65 17.85 233.9 Thousand
20 Mar, 2019 17.77 17.82 17.66 17.78 160.7 Thousand
19 Mar, 2019 17.87 17.88 17.71 17.8 944.5 Thousand
18 Mar, 2019 17.85 17.94 17.73 17.87 284.8 Thousand