Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 15.15 15.2 15.06 15.1 104.8 Thousand
15 Mar, 2018 15.17 15.17 15.01 15.07 71.8 Thousand
14 Mar, 2018 15.07 15.14 15.03 15.1 67.2 Thousand
13 Mar, 2018 14.9 15.02 14.85 15.02 79.5 Thousand
12 Mar, 2018 14.67 14.92 14.67 14.86 79.7 Thousand
09 Mar, 2018 14.7 14.81 14.67 14.79 106.9 Thousand
08 Mar, 2018 14.57 14.85 14.57 14.76 75.9 Thousand
07 Mar, 2018 14.54 14.57 14.44 14.51 28.9 Thousand
06 Mar, 2018 14.37 14.61 14.35 14.56 90.7 Thousand
05 Mar, 2018 14.18 14.5 14.18 14.44 68 Thousand