Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ellington Financial Llc
(NY:
EFC
)
11.92
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
8.174
8.174
8.174
0
-0.01(-0.14%)
Dec 28, 2017
8.174
8.236
8.151
8.185
374,193
+0.00(+0.00%)
Dec 27, 2017
8.168
8.224
8.148
8.185
327,141
+0.02(+0.21%)
Dec 26, 2017
8.196
8.242
8.162
8.168
519,315
-0.02(-0.21%)
Dec 22, 2017
8.213
8.247
8.174
8.185
300,176
-0.03(-0.41%)
Dec 21, 2017
8.236
8.314
8.219
8.219
404,647
-0.05(-0.55%)
Dec 20, 2017
8.224
8.269
8.219
8.264
452,755
+0.05(+0.62%)
Dec 19, 2017
8.326
8.343
8.207
8.213
318,613
-0.13(-1.55%)
Dec 18, 2017
8.450
8.495
8.314
8.343
543,978
-0.06(-0.67%)
Dec 15, 2017
8.360
8.450
8.337
8.399
178,664
+0.05(+0.54%)
Dec 14, 2017
8.343
8.360
8.286
8.354
482,614
+0.01(+0.13%)
Dec 13, 2017
8.337
8.393
8.309
8.343
583,106
+0.01(+0.07%)
Dec 12, 2017
8.371
8.385
8.309
8.337
204,453
-0.05(-0.54%)
Dec 11, 2017
8.427
8.427
8.354
8.382
86,364
-0.03(-0.40%)
Dec 08, 2017
8.405
8.427
8.354
8.416
195,321
+0.01(+0.13%)
Dec 07, 2017
8.399
8.433
8.355
8.405
130,135
+0.01(+0.07%)
Dec 06, 2017
8.416
8.461
8.365
8.399
209,340
+0.03(+0.40%)
Dec 05, 2017
8.348
8.388
8.348
8.365
125,086
+0.02(+0.20%)
Dec 04, 2017
8.478
8.478
8.348
8.348
270,194
-0.08(-1.00%)
Dec 01, 2017
8.410
8.444
8.365
8.433
282,276
+0.01(+0.13%)
Nov 30, 2017
8.512
8.523
8.407
8.422
232,680
-0.23(-2.67%)
Nov 29, 2017
8.641
8.675
8.607
8.652
214,204
+0.01(+0.07%)
Nov 28, 2017
8.652
8.681
8.585
8.647
172,895
-0.01(-0.13%)
Nov 27, 2017
8.731
8.748
8.658
8.658
173,915
-0.07(-0.84%)
Nov 24, 2017
8.771
8.771
8.698
8.731
95,868
+0.02(+0.26%)
Nov 22, 2017
8.714
8.795
8.689
8.709
103,225
+0.02(+0.26%)
Nov 21, 2017
8.748
8.748
8.647
8.686
85,966
+0.02(+0.19%)
Nov 20, 2017
8.596
8.671
8.596
8.669
150,248
+0.04(+0.46%)
Nov 17, 2017
8.562
8.636
8.562
8.630
79,373
+0.06(+0.72%)
Nov 16, 2017
8.607
8.630
8.568
8.568
143,966
-0.01(-0.13%)
Nov 15, 2017
8.602
8.623
8.562
8.579
97,485
-0.05(-0.52%)
Nov 14, 2017
8.591
8.636
8.591
8.624
201,483
-0.01(-0.13%)
Nov 13, 2017
8.517
8.652
8.517
8.636
114,543
+0.07(+0.86%)
Nov 10, 2017
8.686
8.692
8.557
8.562
180,517
-0.07(-0.78%)
Nov 09, 2017
8.630
8.675
8.619
8.630
174,739
-0.02(-0.20%)
Nov 08, 2017
8.591
8.672
8.313
8.647
451,202
+0.03(+0.33%)
Nov 07, 2017
8.574
8.690
8.552
8.619
256,237
+0.01(+0.13%)
Nov 06, 2017
8.596
8.664
8.574
8.607
221,871
-0.04(-0.46%)
Nov 03, 2017
8.591
8.703
8.591
8.647
390,666
+0.03(+0.33%)
Nov 02, 2017
8.529
8.636
8.529
8.619
414,402
-0.02(-0.26%)
Nov 01, 2017
8.607
8.652
8.506
8.641
299,144
+0.03(+0.39%)
Oct 31, 2017
8.641
8.669
8.596
8.607
93,779
-0.05(-0.52%)
Oct 30, 2017
8.692
8.703
8.636
8.652
119,432
-0.05(-0.58%)
Oct 27, 2017
8.652
8.703
8.652
8.703
123,029
+0.02(+0.19%)
Oct 26, 2017
8.658
8.726
8.647
8.686
97,239
+0.03(+0.33%)
Oct 25, 2017
8.760
8.782
8.652
8.658
178,132
-0.12(-1.41%)
Oct 24, 2017
8.821
8.867
8.772
8.782
72,235
-0.03(-0.38%)
Oct 23, 2017
8.889
8.889
8.788
8.816
95,046
-0.05(-0.51%)
Oct 20, 2017
8.816
8.900
8.805
8.861
137,733
+0.05(+0.51%)
Oct 19, 2017
8.805
8.816
8.776
8.816
71,928
+0.01(+0.06%)
Oct 18, 2017
8.776
8.816
8.776
8.810
54,103
+0.01(+0.13%)
Oct 17, 2017
8.816
8.816
8.765
8.799
97,480
+0.01(+0.06%)
Oct 16, 2017
8.788
8.816
8.788
8.793
150,566
-0.02(-0.26%)
Oct 13, 2017
8.838
8.867
8.788
8.816
78,269
+0.02(+0.26%)
Oct 12, 2017
8.816
8.821
8.765
8.793
65,359
-0.01(-0.13%)
Oct 11, 2017
8.810
8.827
8.782
8.805
112,046
+0.00(+0.00%)
Oct 10, 2017
8.838
8.850
8.793
8.805
69,938
-0.04(-0.45%)
Oct 09, 2017
8.833
8.872
8.754
8.844
111,666
+0.02(+0.19%)
Oct 06, 2017
8.855
8.861
8.788
8.827
28,747
-0.05(-0.51%)
Oct 05, 2017
8.878
8.923
8.844
8.872
84,743
+0.02(+0.19%)
Oct 04, 2017
8.872
8.893
8.844
8.855
57,719
-0.01(-0.13%)
Oct 03, 2017
8.872
8.900
8.858
8.867
194,946
-0.04(-0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.