Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2015 18.64 18.76 18.6 18.65 187.7 Thousand
02 Jul, 2015 18.65 18.74 18.62 18.64 44.7 Thousand
01 Jul, 2015 18.46 18.6 18.41 18.6 112.6 Thousand
30 Jun, 2015 18.52 18.6 18.2 18.51 141.7 Thousand
29 Jun, 2015 18.86 18.9 18.3 18.44 246.1 Thousand
26 Jun, 2015 19.17 19.18 18.82 18.96 128 Thousand
25 Jun, 2015 19.25 19.3 19.12 19.2 81.4 Thousand
24 Jun, 2015 19.25 19.38 19.25 19.26 67.7 Thousand
23 Jun, 2015 19.25 19.36 19.25 19.32 57.5 Thousand
22 Jun, 2015 19.26 19.4 19.24 19.24 55.2 Thousand