Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 11.64 11.67 11.05 11.11 578.8 Thousand
07 Oct, 2022 11.58 11.87 11.45 11.57 819.3 Thousand
06 Oct, 2022 12.1 12.22 11.6 11.7 894.1 Thousand
05 Oct, 2022 12.29 12.29 11.62 12.09 843.8 Thousand
04 Oct, 2022 11.71 12.54 11.7 12.54 1.3 Million
03 Oct, 2022 11.46 11.6 10.81 11.48 985.6 Thousand
30 Sep, 2022 11.54 11.85 11.36 11.37 764.5 Thousand
29 Sep, 2022 12.3 12.3 11.28 11.54 977.4 Thousand
28 Sep, 2022 12.34 12.9 12.21 12.48 761 Thousand
27 Sep, 2022 12.31 12.48 12.06 12.18 872.3 Thousand