Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 15.93 16.15 15.89 16.08 141.3 Thousand
11 May, 2018 15.72 15.87 15.7 15.85 178.7 Thousand
10 May, 2018 15.7 15.74 15.65 15.69 81.3 Thousand
09 May, 2018 15.5 15.74 15.5 15.65 92 Thousand
08 May, 2018 15.46 15.6 15.41 15.48 81.3 Thousand
07 May, 2018 15.24 15.52 15.2 15.45 81.3 Thousand
04 May, 2018 15.04 15.26 15.04 15.18 68.5 Thousand
03 May, 2018 15.01 15.12 14.98 15.09 39.6 Thousand
02 May, 2018 14.95 15.07 14.95 14.98 40.4 Thousand
01 May, 2018 14.84 15.0 14.84 14.98 55.1 Thousand