Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2015 20.19 20.2 20.0 20.1 368.3 Thousand
08 Apr, 2015 20.0 20.3 19.92 20.16 107.2 Thousand
07 Apr, 2015 19.89 20.0 19.89 19.92 71.4 Thousand
06 Apr, 2015 19.85 20.0 19.83 19.94 77.7 Thousand
02 Apr, 2015 19.85 19.92 19.67 19.87 300.6 Thousand
01 Apr, 2015 19.87 20.0 19.86 19.9 163.3 Thousand
31 Mar, 2015 19.89 19.95 19.85 19.91 54.1 Thousand
30 Mar, 2015 19.95 19.95 19.76 19.89 100.6 Thousand
27 Mar, 2015 19.91 19.99 19.87 19.93 69.1 Thousand
26 Mar, 2015 19.9 20.01 19.9 19.94 35.2 Thousand