Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 16.1 16.13 16.01 16.05 74.2 Thousand
16 Feb, 2017 16.17 16.22 16.08 16.1 50 Thousand
15 Feb, 2017 16.14 16.18 16.01 16.08 71.7 Thousand
14 Feb, 2017 16.39 16.39 15.7 16.14 167.6 Thousand
13 Feb, 2017 16.15 16.41 16.15 16.39 95.4 Thousand
10 Feb, 2017 16.17 16.22 16.13 16.15 86.3 Thousand
09 Feb, 2017 16.13 16.14 16.04 16.13 83.3 Thousand
08 Feb, 2017 15.91 15.99 15.82 15.96 82.3 Thousand
07 Feb, 2017 16.17 16.17 15.81 15.91 37.1 Thousand
06 Feb, 2017 16.14 16.17 16.03 16.07 54.4 Thousand