Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 16.02 16.07 15.98 16.04 66.8 Thousand
23 Aug, 2017 15.97 16.16 15.97 16.02 57.6 Thousand
22 Aug, 2017 16.07 16.1 15.99 16.04 67.5 Thousand
21 Aug, 2017 16.02 16.05 15.94 15.97 122.7 Thousand
18 Aug, 2017 16.02 16.17 16.01 16.02 44.7 Thousand
17 Aug, 2017 16.12 16.21 16.04 16.04 30.1 Thousand
16 Aug, 2017 16.21 16.23 16.1 16.12 61.7 Thousand
15 Aug, 2017 16.26 16.29 16.2 16.2 43.2 Thousand
14 Aug, 2017 16.26 16.35 16.2 16.22 61.1 Thousand
11 Aug, 2017 15.9 16.3 15.9 16.25 54.9 Thousand