Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2018 16.31 16.31 16.23 16.28 18.8 Thousand
05 Sep, 2018 16.36 16.36 16.22 16.25 32.8 Thousand
04 Sep, 2018 16.15 16.35 16.13 16.32 56.8 Thousand
31 Aug, 2018 16.38 16.38 16.17 16.17 40 Thousand
30 Aug, 2018 16.34 16.44 16.29 16.43 65.4 Thousand
29 Aug, 2018 16.79 16.79 16.72 16.75 131.7 Thousand
28 Aug, 2018 16.75 16.75 16.72 16.73 79 Thousand
27 Aug, 2018 16.72 16.84 16.71 16.72 85 Thousand
24 Aug, 2018 16.6 16.72 16.58 16.66 81.1 Thousand
23 Aug, 2018 16.58 16.62 16.52 16.53 26.3 Thousand