Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2018 15.76 15.89 15.68 15.86 26.7 Thousand
10 Jul, 2018 15.71 15.8 15.71 15.74 32.7 Thousand
09 Jul, 2018 15.72 15.75 15.68 15.71 41.8 Thousand
06 Jul, 2018 15.7 15.75 15.7 15.72 23.3 Thousand
05 Jul, 2018 15.75 15.78 15.61 15.72 20.2 Thousand
03 Jul, 2018 15.71 15.79 15.7 15.7 16.9 Thousand
02 Jul, 2018 15.58 15.76 15.56 15.74 15.7 Thousand
29 Jun, 2018 15.71 15.71 15.54 15.61 38 Thousand
28 Jun, 2018 15.68 15.71 15.65 15.69 37.3 Thousand
27 Jun, 2018 15.8 15.8 15.65 15.65 45.4 Thousand