Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 16.16 16.34 16.15 16.31 101.7 Thousand
25 May, 2018 16.25 16.3 16.2 16.26 76.9 Thousand
24 May, 2018 16.22 16.24 16.1 16.21 115.6 Thousand
23 May, 2018 16.19 16.2 16.04 16.2 62.4 Thousand
22 May, 2018 16.19 16.19 16.05 16.11 72.4 Thousand
21 May, 2018 16.1 16.18 16.07 16.17 99.1 Thousand
18 May, 2018 16.05 16.09 16.0 16.09 30.8 Thousand
17 May, 2018 16.1 16.1 16.02 16.02 25.4 Thousand
16 May, 2018 16.09 16.1 16.0 16.05 49.6 Thousand
15 May, 2018 16.08 16.37 16.0 16.07 111.9 Thousand