Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2016 17.16 17.22 16.99 17.13 84.2 Thousand
29 Jun, 2016 17.12 17.22 16.92 17.06 95.5 Thousand
28 Jun, 2016 17.08 17.26 16.93 17.08 87 Thousand
27 Jun, 2016 17.01 17.12 17.0 17.01 89.6 Thousand
24 Jun, 2016 17.0 17.31 16.53 17.08 99.8 Thousand
23 Jun, 2016 17.27 17.47 17.04 17.05 39.6 Thousand
22 Jun, 2016 17.2 17.35 17.13 17.26 56.8 Thousand
21 Jun, 2016 17.38 17.39 17.21 17.26 30.1 Thousand
20 Jun, 2016 17.5 17.5 17.33 17.38 34.1 Thousand
17 Jun, 2016 17.47 17.56 17.33 17.41 34.6 Thousand