Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2017 15.39 15.6 15.33 15.55 58.1 Thousand
07 Sep, 2017 15.5 15.54 15.31 15.36 164.4 Thousand
06 Sep, 2017 15.64 15.72 15.51 15.52 97.6 Thousand
05 Sep, 2017 15.75 15.84 15.59 15.64 95.6 Thousand
01 Sep, 2017 15.88 15.89 15.71 15.84 35.3 Thousand
31 Aug, 2017 15.65 16.02 15.58 15.85 1.11 Million
30 Aug, 2017 15.64 15.75 15.6 15.67 112.4 Thousand
29 Aug, 2017 16.1 16.14 16.02 16.02 257.2 Thousand
28 Aug, 2017 16.15 16.18 16.05 16.15 69.2 Thousand
25 Aug, 2017 16.1 16.25 16.01 16.05 82.9 Thousand