Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2018 14.15 14.27 14.13 14.23 39.1 Thousand
01 Mar, 2018 14.12 14.36 14.12 14.19 104.6 Thousand
28 Feb, 2018 14.38 14.43 14.12 14.12 152.9 Thousand
27 Feb, 2018 15.08 15.11 14.76 14.78 153.5 Thousand
26 Feb, 2018 15.0 15.07 14.94 15.02 127.3 Thousand
23 Feb, 2018 14.9 15.05 14.9 14.98 56.3 Thousand
22 Feb, 2018 15.05 15.18 14.89 14.89 78.3 Thousand
21 Feb, 2018 14.85 15.08 14.85 15.0 117.3 Thousand
20 Feb, 2018 15.07 15.15 14.76 14.88 90.4 Thousand
16 Feb, 2018 15.12 15.29 15.12 15.18 74.7 Thousand