Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 15.55 15.76 15.38 15.4 219.9 Thousand
17 Oct, 2018 15.64 15.64 15.6 15.6 33.1 Thousand
16 Oct, 2018 15.66 15.7 15.58 15.65 28.4 Thousand
15 Oct, 2018 15.45 15.81 15.45 15.64 148.1 Thousand
12 Oct, 2018 15.61 15.63 15.44 15.49 50.9 Thousand
11 Oct, 2018 15.76 15.84 15.39 15.55 118.9 Thousand
10 Oct, 2018 16.04 16.08 15.82 15.86 42 Thousand
09 Oct, 2018 15.96 16.07 15.96 16.07 29.4 Thousand
08 Oct, 2018 15.86 16.05 15.86 16.05 46.9 Thousand
05 Oct, 2018 15.79 15.99 15.79 15.83 26 Thousand