Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 15.69 15.8 15.69 15.73 27.6 Thousand
21 Sep, 2017 15.7 15.7 15.6 15.68 44 Thousand
20 Sep, 2017 15.74 15.77 15.61 15.65 86.3 Thousand
19 Sep, 2017 15.69 15.8 15.68 15.75 56.7 Thousand
18 Sep, 2017 15.78 15.78 15.61 15.67 107.1 Thousand
15 Sep, 2017 15.68 15.68 15.56 15.61 125.6 Thousand
14 Sep, 2017 15.51 15.6 15.51 15.57 76 Thousand
13 Sep, 2017 15.61 15.62 15.51 15.52 315 Thousand
12 Sep, 2017 15.6 15.63 15.6 15.6 52.8 Thousand
11 Sep, 2017 15.6 15.67 15.56 15.6 128.6 Thousand