Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 16.3 16.44 16.06 16.3 109 Thousand
05 Feb, 2016 16.46 16.56 16.31 16.45 28.6 Thousand
04 Feb, 2016 16.2 16.49 16.2 16.48 54.6 Thousand
03 Feb, 2016 16.23 16.36 16.02 16.22 77.8 Thousand
02 Feb, 2016 16.15 16.25 15.87 16.18 50.8 Thousand
01 Feb, 2016 16.06 16.25 16.0 16.22 29.9 Thousand
29 Jan, 2016 15.77 16.25 15.76 16.21 50.5 Thousand
28 Jan, 2016 15.61 15.83 15.55 15.74 50.5 Thousand
27 Jan, 2016 15.53 15.8 15.42 15.55 60.4 Thousand
26 Jan, 2016 15.49 15.92 15.31 15.62 61.5 Thousand