Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 15.9 15.93 15.79 15.89 54.3 Thousand
17 Mar, 2017 15.91 15.92 15.79 15.82 61.1 Thousand
16 Mar, 2017 15.85 15.96 15.82 15.91 56.9 Thousand
15 Mar, 2017 15.71 15.86 15.6 15.81 91 Thousand
14 Mar, 2017 15.63 15.82 15.53 15.59 65.3 Thousand
13 Mar, 2017 15.7 15.75 15.6 15.68 58.7 Thousand
10 Mar, 2017 15.5 15.79 15.5 15.7 68.4 Thousand
09 Mar, 2017 15.65 15.71 15.55 15.55 47.5 Thousand
08 Mar, 2017 15.72 15.78 15.65 15.65 67.7 Thousand
07 Mar, 2017 15.71 15.76 15.68 15.72 48.3 Thousand