Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Nov, 2017 15.25 15.45 15.25 15.35 220.1 Thousand
02 Nov, 2017 15.14 15.33 15.14 15.3 233.4 Thousand
01 Nov, 2017 15.28 15.36 15.1 15.34 168.5 Thousand
31 Oct, 2017 15.34 15.39 15.26 15.28 52.8 Thousand
30 Oct, 2017 15.43 15.45 15.33 15.36 67.3 Thousand
27 Oct, 2017 15.36 15.45 15.36 15.45 69.3 Thousand
26 Oct, 2017 15.37 15.49 15.35 15.42 54.8 Thousand
25 Oct, 2017 15.55 15.59 15.36 15.37 100.3 Thousand
24 Oct, 2017 15.66 15.74 15.57 15.59 40.7 Thousand
23 Oct, 2017 15.78 15.78 15.6 15.65 53.5 Thousand