Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 17.68 17.7 17.42 17.64 625.2 Thousand
01 Apr, 2022 17.79 17.83 17.59 17.71 521.7 Thousand
31 Mar, 2022 17.87 17.95 17.72 17.75 732.4 Thousand
30 Mar, 2022 17.9 17.99 17.86 17.87 885.5 Thousand
29 Mar, 2022 18.0 18.13 17.94 18.01 1.17 Million
28 Mar, 2022 17.96 18.05 17.91 17.99 1.05 Million
25 Mar, 2022 17.94 18.03 17.85 17.94 990.7 Thousand
24 Mar, 2022 17.81 17.91 17.73 17.83 853 Thousand
23 Mar, 2022 17.78 17.86 17.69 17.76 686 Thousand
22 Mar, 2022 17.73 17.89 17.68 17.77 936.3 Thousand