Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2018 16.41 16.44 16.35 16.4 44.8 Thousand
07 Aug, 2018 16.48 16.49 16.35 16.41 41.4 Thousand
06 Aug, 2018 16.4 16.4 16.3 16.4 25.5 Thousand
03 Aug, 2018 16.43 16.43 16.28 16.34 23.7 Thousand
02 Aug, 2018 16.43 16.45 16.28 16.38 36.5 Thousand
01 Aug, 2018 16.5 16.5 16.22 16.48 36.4 Thousand
31 Jul, 2018 16.35 16.48 16.3 16.48 53.3 Thousand
30 Jul, 2018 16.26 16.42 16.26 16.3 41.9 Thousand
27 Jul, 2018 16.3 16.4 16.24 16.32 63.3 Thousand
26 Jul, 2018 16.27 16.3 16.21 16.26 36 Thousand