Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2018 15.08 15.14 15.01 15.07 78.6 Thousand
17 Jan, 2018 14.97 15.16 14.92 15.1 78.3 Thousand
16 Jan, 2018 15.02 15.04 14.93 15.0 92.4 Thousand
12 Jan, 2018 14.91 15.05 14.89 15.01 116.3 Thousand
11 Jan, 2018 14.67 14.92 14.67 14.89 66.7 Thousand
10 Jan, 2018 14.62 14.7 14.61 14.69 42.5 Thousand
09 Jan, 2018 14.52 14.67 14.52 14.65 100.5 Thousand
08 Jan, 2018 14.53 14.64 14.53 14.55 58.7 Thousand
05 Jan, 2018 14.46 14.55 14.46 14.51 67.3 Thousand
04 Jan, 2018 14.5 14.56 14.45 14.49 92.2 Thousand