Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2017 15.83 15.83 15.69 15.74 73.5 Thousand
03 Mar, 2017 15.89 15.89 15.73 15.84 59.2 Thousand
02 Mar, 2017 15.86 15.92 15.76 15.8 90.7 Thousand
01 Mar, 2017 15.97 16.18 15.89 15.93 111.8 Thousand
28 Feb, 2017 15.86 15.99 15.83 15.92 81.7 Thousand
27 Feb, 2017 16.06 16.13 15.8 15.89 219.3 Thousand
24 Feb, 2017 16.32 16.7 16.13 16.68 278.3 Thousand
23 Feb, 2017 16.35 16.38 16.27 16.35 91.6 Thousand
22 Feb, 2017 16.27 16.36 16.21 16.34 107.6 Thousand
21 Feb, 2017 16.17 16.31 16.08 16.26 108.6 Thousand