Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2024 11.42 11.5 11.33 11.37 711.3 Thousand
15 Mar, 2024 11.23 11.41 11.14 11.4 2.39 Million
14 Mar, 2024 11.57 11.57 11.25 11.25 781.6 Thousand
13 Mar, 2024 11.46 11.63 11.46 11.57 703.9 Thousand
12 Mar, 2024 11.41 11.52 11.36 11.51 675.6 Thousand
11 Mar, 2024 11.35 11.49 11.3 11.41 781.7 Thousand
08 Mar, 2024 11.38 11.52 11.24 11.35 1.43 Million
07 Mar, 2024 11.3 11.37 11.26 11.37 794.7 Thousand
06 Mar, 2024 11.15 11.23 11.07 11.19 739 Thousand
05 Mar, 2024 11.09 11.15 11.02 11.05 871.7 Thousand