Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2019 15.22 15.54 15.2 15.4 66.4 Thousand
31 Dec, 2018 15.42 15.46 15.16 15.33 145.1 Thousand
28 Dec, 2018 15.4 15.5 15.31 15.41 87.9 Thousand
27 Dec, 2018 15.15 15.34 15.03 15.32 143.3 Thousand
26 Dec, 2018 14.89 15.41 14.89 15.39 126.9 Thousand
24 Dec, 2018 14.91 15.0 14.83 14.91 106.4 Thousand
21 Dec, 2018 14.95 15.29 14.95 15.06 220.6 Thousand
20 Dec, 2018 14.99 15.0 14.69 14.87 273.2 Thousand
19 Dec, 2018 15.17 15.25 14.95 15.01 118.4 Thousand
18 Dec, 2018 15.21 15.35 15.11 15.17 112 Thousand