Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 15.0 15.08 14.76 14.81 306.4 Thousand
15 Dec, 2017 14.84 15.0 14.8 14.91 100.6 Thousand
14 Dec, 2017 14.81 14.84 14.71 14.83 271.9 Thousand
13 Dec, 2017 14.8 14.9 14.75 14.81 328.5 Thousand
12 Dec, 2017 14.86 14.88 14.75 14.8 115.2 Thousand
11 Dec, 2017 14.96 14.96 14.83 14.88 48.7 Thousand
08 Dec, 2017 14.92 14.96 14.83 14.94 110 Thousand
07 Dec, 2017 14.91 14.97 14.83 14.92 73.3 Thousand
06 Dec, 2017 14.94 15.02 14.85 14.91 117.9 Thousand
05 Dec, 2017 14.82 14.92 14.82 14.85 70.5 Thousand