Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 17.01 17.28 16.91 17.23 68.8 Thousand
09 Sep, 2016 17.35 17.35 17.06 17.07 56.5 Thousand
08 Sep, 2016 17.32 17.43 17.29 17.35 37.8 Thousand
07 Sep, 2016 17.29 17.35 17.28 17.33 87.4 Thousand
06 Sep, 2016 17.3 17.33 17.16 17.29 79.4 Thousand
02 Sep, 2016 17.12 17.3 17.12 17.29 63.1 Thousand
01 Sep, 2016 17.23 17.25 17.01 17.16 53.3 Thousand
31 Aug, 2016 17.24 17.25 17.07 17.22 101.5 Thousand
30 Aug, 2016 17.31 17.44 17.15 17.29 112.8 Thousand
29 Aug, 2016 17.85 18.04 17.7 17.75 289.5 Thousand