Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2016 17.11 17.3 16.83 17.01 52.5 Thousand
07 Mar, 2016 17.1 17.37 17.1 17.17 67.6 Thousand
04 Mar, 2016 17.28 17.41 17.14 17.22 76.4 Thousand
03 Mar, 2016 17.01 17.32 16.99 17.15 52.1 Thousand
02 Mar, 2016 16.62 17.04 16.6 16.92 83.5 Thousand
01 Mar, 2016 17.1 17.26 16.75 16.75 77.6 Thousand
29 Feb, 2016 17.59 17.76 17.01 17.06 192.7 Thousand
26 Feb, 2016 17.11 17.69 17.08 17.56 212.8 Thousand
25 Feb, 2016 17.38 17.68 17.3 17.6 175.1 Thousand
24 Feb, 2016 16.9 17.32 16.77 17.21 97.6 Thousand