Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 17.06 17.07 16.39 16.45 1.46 Million
18 Apr, 2022 17.11 17.15 16.96 16.97 734.3 Thousand
14 Apr, 2022 17.12 17.23 17.01 17.11 489.3 Thousand
13 Apr, 2022 16.99 17.12 16.97 17.12 519.6 Thousand
12 Apr, 2022 17.01 17.09 16.95 16.97 790.5 Thousand
11 Apr, 2022 17.09 17.18 16.95 16.97 648 Thousand
08 Apr, 2022 17.1 17.2 17.01 17.08 550.9 Thousand
07 Apr, 2022 17.33 17.38 17.02 17.08 797.5 Thousand
06 Apr, 2022 17.39 17.45 17.28 17.33 647 Thousand
05 Apr, 2022 17.63 17.73 17.38 17.41 751.1 Thousand