Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2018 16.17 16.17 15.86 15.9 86.7 Thousand
14 Nov, 2018 16.15 16.23 16.09 16.14 128 Thousand
13 Nov, 2018 16.19 16.34 16.1 16.15 53.5 Thousand
12 Nov, 2018 16.18 16.27 16.05 16.22 66.9 Thousand
09 Nov, 2018 16.07 16.18 16.06 16.18 28.8 Thousand
08 Nov, 2018 16.0 16.13 15.74 16.09 77.9 Thousand
07 Nov, 2018 15.45 15.88 15.37 15.71 229.9 Thousand
06 Nov, 2018 15.42 15.45 15.37 15.43 54.2 Thousand
05 Nov, 2018 15.36 15.46 15.33 15.35 71.4 Thousand
02 Nov, 2018 15.35 15.44 15.25 15.37 73.4 Thousand