Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2015 20.06 20.16 20.0 20.15 72.6 Thousand
22 Apr, 2015 20.15 20.18 20.04 20.08 100.6 Thousand
21 Apr, 2015 20.15 20.2 20.12 20.15 32.9 Thousand
20 Apr, 2015 20.13 20.19 20.05 20.13 130.7 Thousand
17 Apr, 2015 20.15 20.16 20.03 20.1 128.4 Thousand
16 Apr, 2015 20.15 20.22 20.15 20.2 40.8 Thousand
15 Apr, 2015 20.21 20.23 20.15 20.21 69.7 Thousand
14 Apr, 2015 20.12 20.23 20.1 20.19 93.2 Thousand
13 Apr, 2015 20.17 20.18 20.1 20.14 162 Thousand
10 Apr, 2015 20.17 20.17 20.05 20.11 107.2 Thousand