Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 16.36 16.54 16.36 16.54 73 Thousand
30 Jan, 2019 16.31 16.45 16.3 16.39 55.6 Thousand
29 Jan, 2019 16.39 16.4 16.31 16.35 52.9 Thousand
28 Jan, 2019 16.28 16.4 16.12 16.36 64.9 Thousand
25 Jan, 2019 16.38 16.4 16.2 16.33 87.4 Thousand
24 Jan, 2019 15.94 16.21 15.92 16.21 101.7 Thousand
23 Jan, 2019 15.65 15.93 15.65 15.88 42.6 Thousand
22 Jan, 2019 15.56 15.67 15.51 15.65 35.4 Thousand
18 Jan, 2019 15.6 15.6 15.45 15.56 47.1 Thousand
17 Jan, 2019 15.64 15.64 15.38 15.53 70.7 Thousand