Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2019 16.65 16.88 16.62 16.82 151.6 Thousand
28 Feb, 2019 16.8 16.8 16.55 16.63 90.6 Thousand
27 Feb, 2019 17.03 17.05 16.98 17.04 203.4 Thousand
26 Feb, 2019 17.0 17.1 16.97 17.03 338.9 Thousand
25 Feb, 2019 17.02 17.11 16.95 16.99 162.6 Thousand
22 Feb, 2019 17.0 17.04 16.87 16.97 60.7 Thousand
21 Feb, 2019 17.01 17.12 16.95 17.0 108.1 Thousand
20 Feb, 2019 17.1 17.22 16.89 17.16 157.1 Thousand
19 Feb, 2019 17.41 17.41 17.06 17.16 148.5 Thousand
15 Feb, 2019 17.34 17.48 17.28 17.38 100.9 Thousand