Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 Apr, 2016 17.23 17.26 16.75 17.08 155.4 Thousand
19 Apr, 2016 17.15 17.24 17.12 17.2 48.4 Thousand
18 Apr, 2016 17.13 17.27 17.11 17.16 46 Thousand
15 Apr, 2016 17.15 17.41 17.15 17.26 26 Thousand
14 Apr, 2016 17.44 17.49 17.2 17.2 49.7 Thousand
13 Apr, 2016 17.24 17.42 17.13 17.35 51.4 Thousand
12 Apr, 2016 17.11 17.34 17.11 17.12 44.6 Thousand
11 Apr, 2016 16.99 17.24 16.92 17.1 91.9 Thousand
08 Apr, 2016 17.0 17.1 16.8 17.0 138.8 Thousand
07 Apr, 2016 17.18 17.32 17.05 17.15 36.9 Thousand