Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2017 15.8 15.97 15.8 15.91 60 Thousand
04 Jan, 2017 15.73 15.89 15.7 15.83 64.1 Thousand
03 Jan, 2017 15.5 15.71 15.48 15.67 54.3 Thousand
30 Dec, 2016 15.51 15.55 15.47 15.52 93.9 Thousand
29 Dec, 2016 15.5 15.67 15.5 15.55 73.2 Thousand
28 Dec, 2016 15.53 15.56 15.5 15.52 97.2 Thousand
27 Dec, 2016 15.6 15.69 15.53 15.57 117.3 Thousand
23 Dec, 2016 15.73 15.73 15.59 15.66 132.3 Thousand
22 Dec, 2016 15.65 15.75 15.56 15.68 93.6 Thousand
21 Dec, 2016 15.6 16.72 15.6 15.68 125.6 Thousand