Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 13.16 13.2 12.01 12.15 1.11 Million
23 Sep, 2022 13.63 13.67 13.03 13.28 850 Thousand
22 Sep, 2022 14.1 14.1 13.75 13.81 515.5 Thousand
21 Sep, 2022 14.31 14.38 14.09 14.09 301.5 Thousand
20 Sep, 2022 14.33 14.33 14.14 14.24 232.7 Thousand
19 Sep, 2022 14.36 14.51 14.29 14.42 338.5 Thousand
16 Sep, 2022 14.15 14.48 14.03 14.48 658.7 Thousand
15 Sep, 2022 14.43 14.57 14.22 14.23 473.4 Thousand
14 Sep, 2022 14.53 14.55 14.38 14.52 323.6 Thousand
13 Sep, 2022 14.74 14.79 14.41 14.52 534.8 Thousand