Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 14.49 14.67 14.47 14.62 134.6 Thousand
31 Jan, 2018 14.65 14.74 14.44 14.59 172 Thousand
30 Jan, 2018 14.61 14.74 14.6 14.6 49.4 Thousand
29 Jan, 2018 14.98 14.98 14.72 14.76 84.9 Thousand
26 Jan, 2018 15.12 15.14 14.94 14.97 348 Thousand
25 Jan, 2018 15.23 15.28 15.09 15.13 46 Thousand
24 Jan, 2018 15.17 15.34 15.17 15.22 68.9 Thousand
23 Jan, 2018 15.13 15.28 15.12 15.18 29.8 Thousand
22 Jan, 2018 15.09 15.18 15.08 15.15 62.9 Thousand
19 Jan, 2018 15.09 15.19 15.04 15.1 75.5 Thousand