Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2015 19.31 19.36 19.21 19.25 146.9 Thousand
04 Jun, 2015 19.47 19.47 19.27 19.41 160.9 Thousand
03 Jun, 2015 19.55 19.57 19.45 19.47 211.8 Thousand
02 Jun, 2015 19.6 19.73 19.53 19.56 138.2 Thousand
01 Jun, 2015 19.75 19.76 19.64 19.64 65.3 Thousand
29 May, 2015 19.8 19.86 19.66 19.7 230.1 Thousand
28 May, 2015 19.8 20.14 19.8 19.83 196.5 Thousand
27 May, 2015 20.56 20.56 20.35 20.4 279.6 Thousand
26 May, 2015 20.55 20.6 20.42 20.5 192.6 Thousand
22 May, 2015 20.59 20.59 20.42 20.49 92.8 Thousand