Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 15.97 16.12 15.92 16.1 124.5 Thousand
05 Dec, 2016 15.65 16.0 15.63 15.97 105.6 Thousand
02 Dec, 2016 15.8 15.8 15.61 15.65 92.4 Thousand
01 Dec, 2016 15.91 16.02 15.83 15.83 54.6 Thousand
30 Nov, 2016 16.04 16.1 15.92 15.97 139.5 Thousand
29 Nov, 2016 16.38 16.38 15.92 16.06 113.2 Thousand
28 Nov, 2016 16.7 16.79 16.5 16.68 171.4 Thousand
25 Nov, 2016 16.58 16.73 16.53 16.65 55.3 Thousand
23 Nov, 2016 16.5 16.6 16.41 16.47 76.3 Thousand
22 Nov, 2016 16.45 16.5 16.38 16.5 80.1 Thousand