Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2023 13.62 13.69 13.47 13.67 769.5 Thousand
27 Jul, 2023 14.02 14.05 13.67 13.68 1.19 Million
26 Jul, 2023 13.89 14.0 13.88 13.99 1.03 Million
25 Jul, 2023 13.9 13.98 13.73 13.89 1.09 Million
24 Jul, 2023 14.06 14.12 13.84 13.86 1.17 Million
21 Jul, 2023 14.15 14.19 14.03 14.06 568.8 Thousand
20 Jul, 2023 14.09 14.13 14.0 14.06 676.5 Thousand
19 Jul, 2023 14.03 14.21 13.99 14.07 460.4 Thousand
18 Jul, 2023 13.89 14.1 13.86 13.94 674.6 Thousand
17 Jul, 2023 13.89 13.91 13.77 13.87 455.9 Thousand