Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2018 15.4 15.4 14.92 15.03 214.3 Thousand
14 Dec, 2018 15.35 15.63 15.29 15.29 49.4 Thousand
13 Dec, 2018 15.4 15.55 15.38 15.38 47 Thousand
12 Dec, 2018 15.74 15.84 15.53 15.53 58.2 Thousand
11 Dec, 2018 15.6 15.77 15.51 15.69 160.5 Thousand
10 Dec, 2018 15.57 15.59 15.37 15.59 127.2 Thousand
07 Dec, 2018 15.53 15.6 15.46 15.57 77.9 Thousand
06 Dec, 2018 15.37 15.55 14.84 15.52 111.3 Thousand
04 Dec, 2018 15.62 15.67 15.47 15.47 58.4 Thousand
03 Dec, 2018 15.53 15.65 15.43 15.65 73.4 Thousand