Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2015 19.24 19.35 19.2 19.32 89.8 Thousand
18 Jun, 2015 19.41 19.56 19.2 19.28 101.1 Thousand
17 Jun, 2015 19.65 19.69 19.41 19.41 111.1 Thousand
16 Jun, 2015 19.54 19.64 19.35 19.62 148 Thousand
15 Jun, 2015 19.48 19.49 19.29 19.36 49.6 Thousand
12 Jun, 2015 19.22 19.36 19.16 19.26 62.5 Thousand
11 Jun, 2015 19.0 19.32 19.0 19.31 78.6 Thousand
10 Jun, 2015 18.99 19.09 18.93 19.03 93.8 Thousand
09 Jun, 2015 18.98 19.02 18.88 18.91 116.7 Thousand
08 Jun, 2015 19.23 19.24 18.91 19.01 276.6 Thousand