Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2017 15.05 15.05 14.82 14.82 152.2 Thousand
01 Dec, 2017 14.93 14.99 14.8 14.97 159 Thousand
30 Nov, 2017 15.11 15.13 14.93 14.95 131.1 Thousand
29 Nov, 2017 15.34 15.4 15.28 15.36 120.7 Thousand
28 Nov, 2017 15.36 15.41 15.24 15.35 97.4 Thousand
27 Nov, 2017 15.5 15.53 15.37 15.37 98 Thousand
24 Nov, 2017 15.57 15.57 15.44 15.5 54 Thousand
22 Nov, 2017 15.47 15.61 15.42 15.46 58.1 Thousand
21 Nov, 2017 15.53 15.53 15.35 15.42 48.4 Thousand
20 Nov, 2017 15.26 15.39 15.26 15.39 84.6 Thousand