Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 16.6 16.63 16.43 16.51 62.7 Thousand
21 Aug, 2018 16.54 16.66 16.53 16.61 67.5 Thousand
20 Aug, 2018 16.45 16.55 16.35 16.53 43 Thousand
17 Aug, 2018 16.45 16.5 16.43 16.47 22.1 Thousand
16 Aug, 2018 16.3 16.45 16.3 16.41 44.2 Thousand
15 Aug, 2018 16.43 16.43 16.32 16.37 22.6 Thousand
14 Aug, 2018 16.37 16.46 16.35 16.39 26.4 Thousand
13 Aug, 2018 16.45 16.49 16.4 16.4 26.6 Thousand
10 Aug, 2018 16.51 16.55 16.44 16.45 19.1 Thousand
09 Aug, 2018 16.41 16.55 16.41 16.51 34.6 Thousand