Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2016 17.1 17.3 17.1 17.14 46.3 Thousand
14 Jul, 2016 17.15 17.27 17.05 17.11 60.2 Thousand
13 Jul, 2016 17.15 17.2 17.05 17.18 51.2 Thousand
12 Jul, 2016 16.92 17.11 16.86 17.06 73.3 Thousand
11 Jul, 2016 16.85 17.02 16.83 17.0 78.5 Thousand
08 Jul, 2016 16.97 16.97 16.8 16.85 46.1 Thousand
07 Jul, 2016 17.12 17.15 16.83 16.87 88.4 Thousand
06 Jul, 2016 17.13 17.19 16.97 17.06 51.1 Thousand
05 Jul, 2016 17.18 17.18 17.07 17.12 22.3 Thousand
01 Jul, 2016 17.2 17.23 16.97 17.16 54.2 Thousand