Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 17.71 17.79 17.59 17.66 610.5 Thousand
18 Mar, 2022 17.63 17.8 17.56 17.62 1.78 Million
17 Mar, 2022 17.74 17.81 17.62 17.63 866.2 Thousand
16 Mar, 2022 17.79 17.9 17.54 17.82 783 Thousand
15 Mar, 2022 17.74 17.84 17.62 17.67 467.2 Thousand
14 Mar, 2022 17.82 17.85 17.56 17.62 707.4 Thousand
11 Mar, 2022 17.82 17.86 17.75 17.77 499.7 Thousand
10 Mar, 2022 17.5 17.8 17.43 17.8 495.6 Thousand
09 Mar, 2022 17.8 17.85 17.56 17.65 506.7 Thousand
08 Mar, 2022 17.48 17.87 17.43 17.63 666.9 Thousand