Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 16.87 17.35 16.86 17.21 273 Thousand
13 Feb, 2019 16.79 16.87 16.67 16.85 69.5 Thousand
12 Feb, 2019 16.8 16.86 16.75 16.81 44.1 Thousand
11 Feb, 2019 16.8 16.85 16.77 16.84 71 Thousand
08 Feb, 2019 16.81 16.81 16.68 16.8 46.6 Thousand
07 Feb, 2019 16.77 16.81 16.52 16.81 64.6 Thousand
06 Feb, 2019 16.73 16.83 16.62 16.77 92 Thousand
05 Feb, 2019 16.58 16.72 16.58 16.71 67.2 Thousand
04 Feb, 2019 16.56 16.65 16.46 16.62 67.7 Thousand
01 Feb, 2019 16.61 16.64 16.52 16.56 61.4 Thousand