Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2022 13.07 13.1 12.65 12.77 865.3 Thousand
19 Dec, 2022 12.84 13.25 12.8 13.15 680 Thousand
16 Dec, 2022 13.34 13.34 12.79 12.81 2.59 Million
15 Dec, 2022 13.39 13.5 13.32 13.4 757.9 Thousand
14 Dec, 2022 13.72 13.74 13.46 13.53 1.4 Million
13 Dec, 2022 13.82 13.94 13.59 13.73 1.23 Million
12 Dec, 2022 13.56 13.6 13.47 13.54 587.1 Thousand
09 Dec, 2022 13.51 13.64 13.45 13.59 697.6 Thousand
08 Dec, 2022 13.4 13.6 13.4 13.57 714.7 Thousand
07 Dec, 2022 13.2 13.45 13.14 13.39 302.2 Thousand