Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2023 14.03 14.04 13.84 13.91 1.23 Million
02 Feb, 2023 14.27 14.42 14.02 14.05 1.72 Million
01 Feb, 2023 13.7 14.25 13.64 14.14 1.12 Million
31 Jan, 2023 13.54 13.76 13.53 13.73 761.4 Thousand
30 Jan, 2023 13.65 13.67 13.45 13.49 885.4 Thousand
27 Jan, 2023 13.76 13.89 13.72 13.85 1.76 Million
26 Jan, 2023 13.83 13.87 13.67 13.75 828.1 Thousand
25 Jan, 2023 13.75 13.78 13.67 13.74 748.5 Thousand
24 Jan, 2023 13.88 14.0 13.78 13.82 548.2 Thousand
23 Jan, 2023 13.8 13.89 13.76 13.84 696.7 Thousand