Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2024 13.27 13.42 13.25 13.38 1 Million
22 Aug, 2024 13.2 13.26 13.17 13.22 597 Thousand
21 Aug, 2024 13.16 13.2 13.08 13.17 665.8 Thousand
20 Aug, 2024 13.11 13.2 13.07 13.13 711.2 Thousand
19 Aug, 2024 13.06 13.16 13.04 13.16 897 Thousand
16 Aug, 2024 12.95 13.09 12.95 13.06 687 Thousand
15 Aug, 2024 12.94 13.04 12.87 12.94 705.9 Thousand
14 Aug, 2024 12.82 12.91 12.76 12.87 671.2 Thousand
13 Aug, 2024 12.61 12.84 12.6 12.77 508 Thousand
12 Aug, 2024 12.77 12.77 12.47 12.6 1.01 Million