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 (%)
Mar 31, 2016
9.802
9.914
9.706
9.813
156,195
+0.01(+0.06%)
Mar 30, 2016
9.892
9.922
9.734
9.807
104,648
-0.08(-0.85%)
Mar 29, 2016
9.734
9.942
9.689
9.892
155,711
+0.13(+1.33%)
Mar 28, 2016
9.717
9.824
9.706
9.762
69,410
-0.01(-0.12%)
Mar 24, 2016
9.802
9.773
9.773
9.773
99,767
-0.05(-0.46%)
Mar 23, 2016
9.982
10.08
9.819
9.819
51,727
-0.16(-1.64%)
Mar 22, 2016
9.946
10.11
9.897
9.982
206,026
+0.01(+0.11%)
Mar 21, 2016
10.00
10.01
9.914
9.971
67,268
-0.03(-0.34%)
Mar 18, 2016
9.920
10.00
9.880
10.00
70,351
+0.07(+0.68%)
Mar 17, 2016
9.858
10.01
9.790
9.937
157,850
+0.06(+0.63%)
Mar 16, 2016
9.745
9.942
9.745
9.875
164,604
+0.15(+1.51%)
Mar 15, 2016
9.723
9.751
9.627
9.728
98,348
+0.05(+0.47%)
Mar 14, 2016
9.706
9.762
9.604
9.683
88,977
-0.05(-0.46%)
Mar 11, 2016
9.712
9.762
9.621
9.728
44,888
+0.04(+0.41%)
Mar 10, 2016
9.773
9.776
9.650
9.689
88,245
+0.00(+0.00%)
Mar 09, 2016
9.582
9.779
9.554
9.689
101,549
+0.11(+1.12%)
Mar 08, 2016
9.638
9.745
9.481
9.582
93,221
-0.09(-0.93%)
Mar 07, 2016
9.633
9.785
9.633
9.672
119,933
-0.03(-0.29%)
Mar 04, 2016
9.734
9.807
9.665
9.700
135,636
+0.04(+0.41%)
Mar 03, 2016
9.582
9.757
9.571
9.661
92,493
+0.13(+1.36%)
Mar 02, 2016
9.362
9.599
9.351
9.531
148,288
+0.10(+1.01%)
Mar 01, 2016
9.633
9.723
9.435
9.435
137,692
-0.17(-1.82%)
Feb 29, 2016
9.909
10.00
9.582
9.610
342,071
-0.28(-2.85%)
Feb 26, 2016
9.638
9.965
9.621
9.892
377,682
-0.02(-0.23%)
Feb 25, 2016
9.790
9.959
9.745
9.914
310,760
+0.22(+2.27%)
Feb 24, 2016
9.520
9.757
9.447
9.695
173,209
+0.07(+0.70%)
Feb 23, 2016
9.762
9.785
9.547
9.627
299,368
+0.01(+0.12%)
Feb 22, 2016
9.548
9.621
9.543
9.616
135,008
+0.12(+1.25%)
Feb 19, 2016
9.582
9.638
9.447
9.497
43,233
-0.05(-0.47%)
Feb 18, 2016
9.554
9.604
9.402
9.543
141,122
+0.08(+0.83%)
Feb 17, 2016
9.098
9.576
9.098
9.464
190,551
+0.02(+0.18%)
Feb 16, 2016
8.675
9.452
8.675
9.447
142,677
+0.24(+2.57%)
Feb 12, 2016
8.990
9.210
9.210
9.210
80,239
+0.26(+2.96%)
Feb 11, 2016
8.985
9.057
8.855
8.945
105,902
-0.17(-1.85%)
Feb 10, 2016
9.024
10.03
9.013
9.114
283,730
+0.19(+2.15%)
Feb 09, 2016
9.098
9.181
8.861
8.923
158,792
-0.26(-2.82%)
Feb 08, 2016
9.182
9.260
9.047
9.182
193,439
-0.08(-0.91%)
Feb 05, 2016
9.272
9.328
9.188
9.266
50,712
-0.02(-0.18%)
Feb 04, 2016
9.126
9.289
9.126
9.283
96,933
+0.15(+1.60%)
Feb 03, 2016
9.143
9.216
9.024
9.137
138,182
+0.02(+0.25%)
Feb 02, 2016
9.098
9.154
8.940
9.114
90,106
-0.02(-0.25%)
Feb 01, 2016
9.047
9.154
9.012
9.137
53,162
+0.01(+0.06%)
Jan 29, 2016
8.883
9.154
8.880
9.131
89,667
+0.26(+2.99%)
Jan 28, 2016
8.793
8.914
8.759
8.867
89,641
+0.11(+1.22%)
Jan 27, 2016
8.748
8.900
8.686
8.760
107,155
-0.04(-0.45%)
Jan 26, 2016
8.726
8.968
8.624
8.799
109,220
+0.08(+0.90%)
Jan 25, 2016
9.182
9.182
8.675
8.720
261,936
-0.38(-4.15%)
Jan 22, 2016
8.990
9.131
8.838
9.098
139,396
+0.32(+3.66%)
Jan 21, 2016
8.782
9.041
8.678
8.776
317,685
+0.03(+0.32%)
Jan 20, 2016
8.726
8.810
7.988
8.748
834,513
-0.10(-1.08%)
Jan 19, 2016
9.019
9.081
8.788
8.844
340,903
-0.25(-2.79%)
Jan 15, 2016
9.126
9.098
9.098
9.098
307,467
-0.09(-0.98%)
Jan 14, 2016
9.064
9.317
8.851
9.188
365,702
+0.14(+1.49%)
Jan 13, 2016
9.295
9.295
9.047
9.052
407,093
-0.24(-2.55%)
Jan 12, 2016
9.323
9.345
9.193
9.289
189,358
-0.02(-0.18%)
Jan 11, 2016
9.238
9.385
9.238
9.306
148,185
-0.03(-0.30%)
Jan 08, 2016
9.295
9.396
9.295
9.334
165,086
+0.01(+0.06%)
Jan 07, 2016
9.323
9.464
9.295
9.328
287,728
-0.11(-1.13%)
Jan 06, 2016
9.514
9.717
9.435
9.435
328,222
-0.15(-1.53%)
Jan 05, 2016
9.396
9.631
9.368
9.582
95,955
+0.15(+1.55%)
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
.