Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2022 16.22 16.38 16.04 16.05 708.1 Thousand
28 Jul, 2022 15.96 16.2 15.9 16.2 764.1 Thousand
27 Jul, 2022 15.82 16.18 15.78 16.12 794.9 Thousand
26 Jul, 2022 15.62 15.85 15.62 15.75 427.5 Thousand
25 Jul, 2022 15.66 15.8 15.55 15.75 540.9 Thousand
22 Jul, 2022 15.8 15.89 15.44 15.65 846.1 Thousand
21 Jul, 2022 15.58 15.83 15.3 15.77 648 Thousand
20 Jul, 2022 15.44 15.65 15.3 15.56 505.8 Thousand
19 Jul, 2022 14.88 15.46 14.88 15.41 799 Thousand
18 Jul, 2022 15.03 15.31 14.61 14.78 1.06 Million