Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 15.86 16.02 15.81 15.99 64.3 Thousand
21 Oct, 2016 15.9 16.02 15.87 15.91 58.7 Thousand
20 Oct, 2016 15.85 15.95 15.85 15.94 33.6 Thousand
19 Oct, 2016 15.92 15.99 15.87 15.93 40.5 Thousand
18 Oct, 2016 15.96 16.17 15.75 15.92 63.3 Thousand
17 Oct, 2016 16.0 16.08 15.8 15.9 46 Thousand
14 Oct, 2016 16.16 16.17 15.93 16.01 55.4 Thousand
13 Oct, 2016 16.05 16.19 16.02 16.07 91.2 Thousand
12 Oct, 2016 16.02 16.24 16.02 16.1 33.6 Thousand
11 Oct, 2016 15.95 16.16 15.95 16.07 45.8 Thousand