Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 13.88 14.08 13.56 13.87 933.9 Thousand
14 Jun, 2022 14.1 14.19 13.62 13.78 890 Thousand
13 Jun, 2022 15.32 15.39 14.04 14.05 1.37 Million
10 Jun, 2022 15.88 15.95 15.59 15.67 645.2 Thousand
09 Jun, 2022 15.7 16.05 15.66 15.98 797.1 Thousand
08 Jun, 2022 15.7 15.72 15.56 15.66 370.9 Thousand
07 Jun, 2022 15.55 15.75 15.46 15.75 378.3 Thousand
06 Jun, 2022 15.77 15.8 15.58 15.6 468.3 Thousand
03 Jun, 2022 15.8 15.88 15.66 15.68 544.1 Thousand
02 Jun, 2022 15.71 15.83 15.53 15.82 528.8 Thousand