Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2018 15.55 15.57 15.42 15.48 61.3 Thousand
29 Nov, 2018 15.35 15.67 15.35 15.59 85.9 Thousand
28 Nov, 2018 15.96 15.96 15.75 15.81 138.5 Thousand
27 Nov, 2018 15.88 15.99 15.83 15.85 68.3 Thousand
26 Nov, 2018 15.99 15.99 15.82 15.9 91.6 Thousand
23 Nov, 2018 15.79 15.97 15.79 15.85 9200.00
21 Nov, 2018 15.87 15.94 15.8 15.85 44.9 Thousand
20 Nov, 2018 15.92 15.93 15.65 15.84 90.6 Thousand
19 Nov, 2018 15.9 15.97 15.77 15.97 49.9 Thousand
16 Nov, 2018 15.88 16.02 15.88 15.89 72.1 Thousand