Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2015 17.97 18.03 17.7 17.93 74.9 Thousand
09 Nov, 2015 17.54 18.0 17.4 17.75 117.1 Thousand
06 Nov, 2015 17.51 18.25 17.36 17.69 594.7 Thousand
05 Nov, 2015 18.16 18.16 17.93 18.01 56.6 Thousand
04 Nov, 2015 18.19 18.29 18.07 18.07 67.5 Thousand
03 Nov, 2015 18.1 18.38 18.07 18.22 70.8 Thousand
02 Nov, 2015 17.87 18.2 17.87 18.19 58.4 Thousand
30 Oct, 2015 18.15 18.29 17.82 18.0 84 Thousand
29 Oct, 2015 18.27 18.5 18.05 18.1 65.8 Thousand
28 Oct, 2015 18.24 18.45 18.22 18.41 43.1 Thousand