Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2018 16.19 16.28 16.19 16.24 21.3 Thousand
24 Jul, 2018 16.07 16.2 16.07 16.15 38.2 Thousand
23 Jul, 2018 16.15 16.2 16.09 16.11 14 Thousand
20 Jul, 2018 16.11 16.21 16.07 16.11 35.5 Thousand
19 Jul, 2018 16.05 16.12 16.04 16.11 104.1 Thousand
18 Jul, 2018 16.04 16.05 15.95 16.05 32 Thousand
17 Jul, 2018 15.99 16.11 15.96 16.04 36.5 Thousand
16 Jul, 2018 15.95 15.99 15.94 15.99 19.2 Thousand
13 Jul, 2018 15.84 15.98 15.84 15.94 16.1 Thousand
12 Jul, 2018 15.87 15.99 15.82 15.84 50.3 Thousand