Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2023 12.95 13.0 12.77 12.8 655.5 Thousand
03 Mar, 2023 12.85 12.91 12.76 12.83 588.5 Thousand
02 Mar, 2023 12.65 12.78 12.57 12.77 660.2 Thousand
01 Mar, 2023 12.88 12.88 12.62 12.68 721.4 Thousand
28 Feb, 2023 12.86 12.94 12.8 12.87 730 Thousand
27 Feb, 2023 13.05 13.06 12.74 12.83 907.7 Thousand
24 Feb, 2023 13.34 13.37 12.96 13.13 924.1 Thousand
23 Feb, 2023 13.48 13.51 13.31 13.34 594.7 Thousand
22 Feb, 2023 13.28 13.45 13.28 13.4 675.8 Thousand
21 Feb, 2023 13.59 13.62 13.2 13.28 1.04 Million