Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2016 17.3 17.47 17.22 17.41 66.4 Thousand
01 Jun, 2016 17.25 17.41 17.21 17.34 56.1 Thousand
31 May, 2016 17.39 17.42 17.23 17.24 44.4 Thousand
27 May, 2016 17.27 17.49 17.21 17.45 81.5 Thousand
26 May, 2016 18.2 18.2 17.91 17.95 179.3 Thousand
25 May, 2016 18.1 18.11 17.96 18.07 106.5 Thousand
24 May, 2016 17.85 18.0 17.78 17.98 77.9 Thousand
23 May, 2016 17.77 17.91 17.73 17.84 81.5 Thousand
20 May, 2016 17.7 17.77 17.59 17.7 62.2 Thousand
19 May, 2016 17.41 17.6 17.31 17.57 44.3 Thousand