Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 16.41 16.45 16.21 16.45 139.8 Thousand
18 Nov, 2016 16.3 16.42 16.23 16.4 77.7 Thousand
17 Nov, 2016 16.21 16.32 16.2 16.26 34.4 Thousand
16 Nov, 2016 16.17 16.34 16.16 16.29 72.7 Thousand
15 Nov, 2016 15.93 16.12 15.93 16.12 77.7 Thousand
14 Nov, 2016 16.11 16.25 15.93 15.94 79.4 Thousand
11 Nov, 2016 15.82 16.23 15.82 16.08 93.2 Thousand
10 Nov, 2016 15.87 15.97 15.78 15.83 77.5 Thousand
09 Nov, 2016 15.62 16.0 15.61 15.76 95.7 Thousand
08 Nov, 2016 15.66 15.98 15.66 15.98 59.9 Thousand