Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2017 16.35 16.42 16.26 16.26 32.3 Thousand
27 Jun, 2017 16.33 16.4 16.23 16.31 67.1 Thousand
26 Jun, 2017 16.54 16.54 16.29 16.34 117 Thousand
23 Jun, 2017 16.36 16.55 16.32 16.54 58.3 Thousand
22 Jun, 2017 16.48 16.49 16.33 16.41 46.6 Thousand
21 Jun, 2017 16.53 16.6 16.43 16.47 44.5 Thousand
20 Jun, 2017 16.58 16.6 16.52 16.56 51.3 Thousand
19 Jun, 2017 16.75 16.75 16.5 16.55 85.6 Thousand
16 Jun, 2017 16.74 16.74 16.6 16.72 83 Thousand
15 Jun, 2017 16.64 16.7 16.58 16.65 74.9 Thousand