Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2018 14.5 14.55 14.45 14.48 156.6 Thousand
02 Jan, 2018 14.51 14.52 14.46 14.51 151.5 Thousand
29 Dec, 2017 14.6 14.6 14.48 14.51 159.2 Thousand
28 Dec, 2017 14.51 14.62 14.47 14.53 210.4 Thousand
27 Dec, 2017 14.5 14.6 14.46 14.53 184.3 Thousand
26 Dec, 2017 14.55 14.63 14.49 14.5 292.5 Thousand
22 Dec, 2017 14.58 14.64 14.51 14.53 169.1 Thousand
21 Dec, 2017 14.62 14.76 14.59 14.59 227.9 Thousand
20 Dec, 2017 14.6 14.68 14.59 14.67 255 Thousand
19 Dec, 2017 14.78 14.81 14.57 14.58 179.5 Thousand