Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 16.72 16.74 16.38 16.59 65.5 Thousand
30 May, 2017 16.57 16.77 16.46 16.72 136.7 Thousand
26 May, 2017 16.85 17.0 16.8 16.97 154.8 Thousand
25 May, 2017 17.0 17.0 16.86 16.92 89.1 Thousand
24 May, 2017 16.97 17.0 16.91 16.94 62.2 Thousand
23 May, 2017 17.0 17.0 16.87 16.98 83.3 Thousand
22 May, 2017 16.96 16.99 16.91 16.99 67.4 Thousand
19 May, 2017 16.89 16.97 16.85 16.93 90.7 Thousand
18 May, 2017 16.8 16.91 16.72 16.87 54.1 Thousand
17 May, 2017 16.91 16.91 16.72 16.78 82.8 Thousand