Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2016 15.9 16.16 15.88 16.06 141.4 Thousand
07 Oct, 2016 15.9 16.14 15.78 15.8 186.1 Thousand
06 Oct, 2016 16.16 16.18 15.78 15.85 207.5 Thousand
05 Oct, 2016 16.3 16.39 16.17 16.18 74.6 Thousand
04 Oct, 2016 16.52 16.52 16.09 16.29 211.7 Thousand
03 Oct, 2016 16.7 16.7 16.51 16.51 41.1 Thousand
30 Sep, 2016 16.67 16.75 16.65 16.67 67 Thousand
29 Sep, 2016 16.9 16.9 16.65 16.72 88.9 Thousand
28 Sep, 2016 16.87 16.9 16.81 16.85 54 Thousand
27 Sep, 2016 16.94 16.97 16.84 16.88 69.5 Thousand