Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 16.17 16.29 16.1 16.28 53.9 Thousand
17 Apr, 2017 15.97 16.16 15.97 16.16 49.3 Thousand
13 Apr, 2017 16.04 16.04 15.93 15.99 49.9 Thousand
12 Apr, 2017 16.0 16.02 15.9 16.01 23.3 Thousand
11 Apr, 2017 15.83 16.01 15.82 15.97 63.3 Thousand
10 Apr, 2017 15.77 15.86 15.68 15.82 53.8 Thousand
07 Apr, 2017 15.75 15.79 15.63 15.7 36.6 Thousand
06 Apr, 2017 15.6 15.78 15.6 15.76 24.9 Thousand
05 Apr, 2017 15.66 15.79 15.61 15.61 63.9 Thousand
04 Apr, 2017 15.68 15.69 15.61 15.66 66 Thousand