Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 16.2 16.21 16.11 16.15 46.1 Thousand
19 Sep, 2018 16.14 16.21 16.09 16.2 50.5 Thousand
18 Sep, 2018 16.15 16.19 16.1 16.15 55.4 Thousand
17 Sep, 2018 16.11 16.14 16.04 16.06 48.2 Thousand
14 Sep, 2018 15.84 16.07 15.84 16.0 14.1 Thousand
13 Sep, 2018 15.99 16.04 15.84 15.89 63.6 Thousand
12 Sep, 2018 15.96 16.0 15.75 15.93 62.5 Thousand
11 Sep, 2018 16.1 16.1 15.95 15.97 60.1 Thousand
10 Sep, 2018 16.21 16.29 16.11 16.12 58 Thousand
07 Sep, 2018 16.31 16.31 16.17 16.31 37.8 Thousand