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
)
12.12
+0.09 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018
8.094
8.124
7.948
7.948
271,556
-0.37(-4.47%)
Feb 27, 2018
8.489
8.505
8.308
8.320
272,727
-0.14(-1.60%)
Feb 26, 2018
8.443
8.483
8.410
8.455
226,363
+0.02(+0.27%)
Feb 23, 2018
8.387
8.471
8.387
8.432
100,003
+0.05(+0.60%)
Feb 22, 2018
8.382
8.382
139,138
-0.06(-0.73%)
Feb 21, 2018
8.359
8.480
8.359
8.443
208,332
+0.07(+0.81%)
Feb 20, 2018
8.483
8.528
8.308
8.376
160,567
-0.17(-1.98%)
Feb 16, 2018
8.545
8.545
8.545
0
+0.00(+0.00%)
Feb 15, 2018
8.382
8.562
8.382
8.545
159,117
+0.13(+1.54%)
Feb 14, 2018
8.280
8.437
8.280
8.415
189,534
+0.05(+0.61%)
Feb 13, 2018
8.190
8.387
8.021
8.365
194,143
+0.05(+0.61%)
Feb 12, 2018
8.359
8.404
8.230
8.314
140,835
-0.01(-0.07%)
Feb 09, 2018
8.393
8.398
8.218
8.320
259,257
-0.02(-0.20%)
Feb 08, 2018
8.297
8.415
8.278
8.337
325,045
+0.11(+1.30%)
Feb 07, 2018
8.235
8.241
8.224
8.230
204,280
+0.01(+0.14%)
Feb 06, 2018
8.078
8.235
8.016
8.218
177,852
+0.10(+1.25%)
Feb 05, 2018
8.162
8.162
7.988
8.117
343,205
-0.10(-1.23%)
Feb 02, 2018
8.159
8.224
8.135
8.218
309,046
-0.01(-0.14%)
Feb 01, 2018
8.156
8.259
8.146
8.230
239,101
+0.02(+0.21%)
Jan 31, 2018
8.246
8.297
8.128
8.213
305,509
-0.01(-0.07%)
Jan 30, 2018
8.224
8.275
8.218
8.218
87,786
-0.09(-1.08%)
Jan 29, 2018
8.432
8.432
8.286
8.308
150,895
-0.12(-1.40%)
Jan 26, 2018
8.511
8.522
8.410
8.427
618,190
-0.09(-1.06%)
Jan 25, 2018
8.573
8.601
8.494
8.517
81,739
-0.05(-0.59%)
Jan 24, 2018
8.539
8.635
8.539
8.567
122,350
+0.02(+0.26%)
Jan 23, 2018
8.517
8.601
8.511
8.545
52,993
+0.02(+0.20%)
Jan 22, 2018
8.494
8.545
8.489
8.528
111,659
+0.03(+0.33%)
Jan 19, 2018
8.494
8.550
8.466
8.500
134,043
+0.02(+0.20%)
Jan 18, 2018
8.489
8.522
8.449
8.483
139,698
-0.02(-0.20%)
Jan 17, 2018
8.427
8.534
8.398
8.500
139,145
+0.06(+0.67%)
Jan 16, 2018
8.455
8.466
8.404
8.443
164,226
-0.01(-0.07%)
Jan 12, 2018
8.449
8.449
8.449
0
+0.07(+0.81%)
Jan 11, 2018
8.258
8.398
8.258
8.382
118,579
+0.11(+1.36%)
Jan 10, 2018
8.230
8.275
8.224
8.269
75,477
+0.02(+0.27%)
Jan 09, 2018
8.173
8.258
8.173
8.246
178,554
+0.06(+0.69%)
Jan 08, 2018
8.179
8.241
8.179
8.190
104,262
+0.02(+0.28%)
Jan 05, 2018
8.140
8.190
8.140
8.168
119,536
+0.01(+0.14%)
Jan 04, 2018
8.162
8.196
8.145
8.156
163,732
+0.01(+0.07%)
Jan 03, 2018
8.162
8.190
8.134
8.151
278,234
-0.02(-0.21%)
Jan 02, 2018
8.168
8.173
8.140
8.168
269,169
+0.00(+0.00%)
Dec 29, 2017
8.168
8.168
8.168
0
-0.01(-0.14%)
Dec 28, 2017
8.168
8.230
8.145
8.179
374,468
+0.00(+0.00%)
Dec 27, 2017
8.162
8.218
8.142
8.179
327,382
+0.02(+0.21%)
Dec 26, 2017
8.190
8.236
8.156
8.162
519,697
-0.02(-0.21%)
Dec 22, 2017
8.207
8.241
8.168
8.179
300,396
-0.03(-0.41%)
Dec 21, 2017
8.230
8.308
8.213
8.213
404,944
-0.05(-0.55%)
Dec 20, 2017
8.218
8.263
8.213
8.258
453,088
+0.05(+0.62%)
Dec 19, 2017
8.320
8.337
8.201
8.207
318,847
-0.13(-1.55%)
Dec 18, 2017
8.443
8.489
8.308
8.337
544,378
-0.06(-0.67%)
Dec 15, 2017
8.353
8.443
8.331
8.393
178,795
+0.05(+0.54%)
Dec 14, 2017
8.337
8.353
8.280
8.348
482,969
+0.01(+0.14%)
Dec 13, 2017
8.331
8.387
8.303
8.337
583,534
+0.01(+0.07%)
Dec 12, 2017
8.365
8.379
8.303
8.331
204,603
-0.05(-0.54%)
Dec 11, 2017
8.421
8.421
8.348
8.376
86,427
-0.03(-0.40%)
Dec 08, 2017
8.398
8.421
8.348
8.410
195,464
+0.01(+0.13%)
Dec 07, 2017
8.393
8.427
8.349
8.398
130,231
+0.01(+0.07%)
Dec 06, 2017
8.410
8.455
8.359
8.393
209,494
+0.03(+0.40%)
Dec 05, 2017
8.342
8.382
8.342
8.359
125,178
+0.02(+0.20%)
Dec 04, 2017
8.472
8.472
8.342
8.342
270,393
-0.08(-1.00%)
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
.