Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 14.89 15.21 14.89 15.18 89.6 Thousand
14 Feb, 2018 14.71 14.99 14.71 14.95 106.7 Thousand
13 Feb, 2018 14.55 14.9 14.25 14.86 109.3 Thousand
12 Feb, 2018 14.85 14.93 14.62 14.77 79.3 Thousand
09 Feb, 2018 14.91 14.92 14.6 14.78 145.9 Thousand
08 Feb, 2018 14.74 14.95 14.71 14.81 183 Thousand
07 Feb, 2018 14.63 14.74 14.61 14.62 115 Thousand
06 Feb, 2018 14.35 14.63 14.24 14.6 100.1 Thousand
05 Feb, 2018 14.5 14.62 14.19 14.35 234.7 Thousand
02 Feb, 2018 14.5 14.61 14.45 14.6 174 Thousand