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 (%)
Mar 31, 2017
8.866
8.916
8.798
8.911
126,578
+0.02(+0.19%)
Mar 30, 2017
8.888
8.916
8.860
8.894
40,241
-0.02(-0.25%)
Mar 29, 2017
8.781
8.933
8.781
8.916
64,022
+0.08(+0.96%)
Mar 28, 2017
8.798
8.849
8.781
8.832
129,904
+0.05(+0.51%)
Mar 27, 2017
8.759
8.843
8.759
8.787
51,186
-0.05(-0.51%)
Mar 24, 2017
8.809
8.905
8.798
8.832
115,590
+0.03(+0.38%)
Mar 23, 2017
8.781
8.899
8.781
8.798
86,972
-0.03(-0.38%)
Mar 22, 2017
8.854
8.854
8.776
8.831
77,484
-0.01(-0.13%)
Mar 21, 2017
8.944
8.944
8.838
8.843
64,189
-0.10(-1.13%)
Mar 20, 2017
8.950
8.967
8.890
8.944
96,422
+0.04(+0.44%)
Mar 17, 2017
8.956
8.961
8.888
8.905
108,589
-0.05(-0.57%)
Mar 16, 2017
8.922
8.981
8.905
8.956
101,131
+0.06(+0.63%)
Mar 15, 2017
8.843
8.930
8.781
8.899
161,735
+0.12(+1.41%)
Mar 14, 2017
8.798
8.905
8.742
8.776
116,024
-0.05(-0.57%)
Mar 13, 2017
8.838
8.866
8.781
8.826
104,336
-0.01(-0.13%)
Mar 10, 2017
8.725
8.888
8.725
8.838
121,430
+0.08(+0.96%)
Mar 09, 2017
8.826
8.843
8.753
8.753
84,439
-0.06(-0.64%)
Mar 08, 2017
8.849
8.883
8.809
8.809
120,266
-0.04(-0.45%)
Mar 07, 2017
8.843
8.871
8.826
8.849
85,875
-0.01(-0.13%)
Mar 06, 2017
8.911
8.911
8.832
8.860
130,618
-0.06(-0.63%)
Mar 03, 2017
8.944
8.944
8.854
8.916
105,081
+0.02(+0.25%)
Mar 02, 2017
8.928
8.959
8.871
8.894
161,119
-0.07(-0.82%)
Mar 01, 2017
8.989
9.108
8.944
8.967
198,588
+0.01(+0.06%)
Feb 28, 2017
8.928
9.001
8.911
8.961
145,120
+0.02(+0.19%)
Feb 27, 2017
9.040
9.080
8.894
8.944
390,412
-0.44(-4.74%)
Feb 24, 2017
9.187
9.400
9.147
9.389
494,742
+0.19(+2.02%)
Feb 23, 2017
9.203
9.220
9.158
9.203
162,672
+0.01(+0.06%)
Feb 22, 2017
9.158
9.209
9.125
9.198
191,135
+0.05(+0.49%)
Feb 21, 2017
9.102
9.181
9.051
9.153
192,945
+0.12(+1.31%)
Feb 17, 2017
9.035
9.035
9.035
0
-0.03(-0.31%)
Feb 16, 2017
9.102
9.130
9.051
9.063
88,740
+0.01(+0.12%)
Feb 15, 2017
9.085
9.108
9.011
9.051
127,347
-0.03(-0.37%)
Feb 14, 2017
9.226
9.226
8.838
9.085
297,731
-0.14(-1.53%)
Feb 13, 2017
9.091
9.237
9.091
9.226
169,449
+0.14(+1.49%)
Feb 10, 2017
9.102
9.130
9.080
9.091
153,269
+0.01(+0.12%)
Feb 09, 2017
9.080
9.085
9.029
9.080
148,031
+0.10(+1.07%)
Feb 08, 2017
8.956
9.001
8.905
8.984
146,182
+0.03(+0.31%)
Feb 07, 2017
9.102
9.102
8.899
8.956
65,837
-0.09(-1.00%)
Feb 06, 2017
9.085
9.102
9.023
9.046
96,573
-0.02(-0.19%)
Feb 03, 2017
8.995
9.102
8.995
9.063
111,442
+0.07(+0.81%)
Feb 02, 2017
8.888
8.989
8.861
8.989
128,731
+0.10(+1.14%)
Feb 01, 2017
8.826
8.984
8.826
8.888
90,293
+0.06(+0.70%)
Jan 31, 2017
8.821
8.866
8.781
8.826
118,479
-0.02(-0.19%)
Jan 30, 2017
8.866
8.866
8.809
8.843
81,922
-0.05(-0.57%)
Jan 27, 2017
8.905
8.905
8.850
8.894
93,272
+0.03(+0.32%)
Jan 26, 2017
8.860
8.877
8.830
8.866
112,689
+0.01(+0.06%)
Jan 25, 2017
8.894
8.894
8.804
8.860
71,451
+0.03(+0.32%)
Jan 24, 2017
8.838
8.877
8.753
8.832
131,018
-0.07(-0.76%)
Jan 23, 2017
8.792
8.961
8.792
8.899
86,305
+0.06(+0.64%)
Jan 20, 2017
8.860
8.882
8.809
8.843
34,046
-0.02(-0.25%)
Jan 19, 2017
8.866
8.944
8.863
8.866
52,577
+0.01(+0.13%)
Jan 18, 2017
8.832
8.883
8.792
8.854
66,933
+0.01(+0.13%)
Jan 17, 2017
8.804
8.866
8.792
8.843
73,082
+0.02(+0.26%)
Jan 13, 2017
8.821
8.821
8.821
0
-0.11(-1.20%)
Jan 12, 2017
8.950
8.950
8.894
8.928
49,655
-0.03(-0.38%)
Jan 11, 2017
8.922
8.984
8.916
8.961
48,552
+0.00(+0.00%)
Jan 10, 2017
8.950
8.967
8.905
8.961
53,341
+0.04(+0.44%)
Jan 09, 2017
8.973
8.995
8.899
8.922
70,989
-0.05(-0.56%)
Jan 06, 2017
8.961
8.989
8.946
8.973
110,232
+0.02(+0.19%)
Jan 05, 2017
8.894
8.989
8.894
8.956
106,525
+0.05(+0.51%)
Jan 04, 2017
8.854
8.944
8.838
8.911
113,848
+0.09(+1.02%)
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
.