Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 16.1 16.13 16.1 16.1 68.4 Thousand
26 Jul, 2017 16.1 16.15 16.06 16.09 62.7 Thousand
25 Jul, 2017 16.16 16.27 16.05 16.11 61.9 Thousand
24 Jul, 2017 16.15 16.17 16.06 16.09 48.3 Thousand
21 Jul, 2017 16.16 16.23 16.12 16.14 111.3 Thousand
20 Jul, 2017 16.14 16.16 16.1 16.16 38.4 Thousand
19 Jul, 2017 16.04 16.18 16.01 16.13 47.4 Thousand
18 Jul, 2017 16.13 16.14 16.02 16.05 47.3 Thousand
17 Jul, 2017 16.19 16.31 16.11 16.15 67.3 Thousand
14 Jul, 2017 16.11 16.34 16.11 16.25 54.9 Thousand