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
UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2017
9.323
9.334
9.221
9.283
56,631
-0.04(-0.42%)
Apr 27, 2017
9.345
9.379
9.233
9.323
62,620
-0.02(-0.24%)
Apr 26, 2017
9.261
9.385
9.210
9.345
125,969
+0.04(+0.42%)
Apr 25, 2017
9.238
9.351
9.238
9.306
159,929
+0.06(+0.61%)
Apr 24, 2017
9.306
9.334
9.205
9.250
72,675
-0.03(-0.36%)
Apr 21, 2017
9.244
9.300
9.224
9.283
121,566
+0.04(+0.43%)
Apr 20, 2017
9.199
9.261
9.168
9.244
152,031
+0.05(+0.55%)
Apr 19, 2017
9.159
9.210
9.130
9.193
155,135
+0.02(+0.25%)
Apr 18, 2017
9.109
9.176
9.069
9.171
95,662
+0.07(+0.74%)
Apr 17, 2017
8.996
9.103
8.996
9.103
87,516
+0.10(+1.06%)
Apr 13, 2017
9.036
9.036
8.975
9.007
88,540
-0.01(-0.12%)
Apr 12, 2017
9.013
9.026
8.957
9.019
41,360
+0.02(+0.25%)
Apr 11, 2017
8.917
9.019
8.912
8.996
112,449
+0.08(+0.95%)
Apr 10, 2017
8.883
8.934
8.831
8.912
95,565
+0.07(+0.76%)
Apr 07, 2017
8.872
8.894
8.805
8.844
64,885
-0.03(-0.38%)
Apr 06, 2017
8.788
8.889
8.788
8.878
44,199
+0.08(+0.96%)
Apr 05, 2017
8.821
8.895
8.793
8.793
113,398
-0.03(-0.32%)
Apr 04, 2017
8.833
8.838
8.794
8.821
117,228
-0.01(-0.13%)
Apr 03, 2017
8.912
8.951
8.821
8.833
124,023
-0.08(-0.95%)
Mar 31, 2017
8.873
8.923
8.804
8.917
126,485
+0.02(+0.19%)
Mar 30, 2017
8.895
8.923
8.867
8.900
40,212
-0.02(-0.25%)
Mar 29, 2017
8.788
8.940
8.788
8.923
63,975
+0.08(+0.96%)
Mar 28, 2017
8.805
8.855
8.788
8.838
129,808
+0.05(+0.51%)
Mar 27, 2017
8.765
8.850
8.765
8.793
51,149
-0.05(-0.51%)
Mar 24, 2017
8.816
8.912
8.805
8.838
115,506
+0.03(+0.38%)
Mar 23, 2017
8.788
8.906
8.788
8.805
86,909
-0.03(-0.38%)
Mar 22, 2017
8.861
8.861
8.782
8.838
77,427
-0.01(-0.13%)
Mar 21, 2017
8.951
8.951
8.844
8.850
64,142
-0.10(-1.13%)
Mar 20, 2017
8.957
8.974
8.897
8.951
96,351
+0.04(+0.44%)
Mar 17, 2017
8.962
8.968
8.895
8.912
108,509
-0.05(-0.57%)
Mar 16, 2017
8.928
8.988
8.912
8.962
101,057
+0.06(+0.63%)
Mar 15, 2017
8.850
8.937
8.788
8.906
161,617
+0.12(+1.41%)
Mar 14, 2017
8.805
8.912
8.748
8.782
115,939
-0.05(-0.57%)
Mar 13, 2017
8.844
8.872
8.788
8.833
104,260
-0.01(-0.13%)
Mar 10, 2017
8.731
8.895
8.731
8.844
121,341
+0.08(+0.96%)
Mar 09, 2017
8.833
8.850
8.760
8.760
84,377
-0.06(-0.64%)
Mar 08, 2017
8.855
8.889
8.816
8.816
120,178
-0.04(-0.45%)
Mar 07, 2017
8.850
8.878
8.833
8.855
85,812
-0.01(-0.13%)
Mar 06, 2017
8.917
8.917
8.838
8.867
130,522
-0.06(-0.63%)
Mar 03, 2017
8.951
8.951
8.861
8.923
105,003
+0.02(+0.25%)
Mar 02, 2017
8.934
8.966
8.878
8.900
161,001
-0.07(-0.82%)
Mar 01, 2017
8.996
9.114
8.951
8.974
198,442
+0.01(+0.06%)
Feb 28, 2017
8.934
9.007
8.917
8.968
145,013
+0.02(+0.19%)
Feb 27, 2017
9.047
9.086
8.900
8.951
390,126
-0.45(-4.74%)
Feb 24, 2017
9.193
9.407
9.154
9.396
494,379
+0.19(+2.02%)
Feb 23, 2017
9.210
9.227
9.165
9.210
162,552
+0.01(+0.06%)
Feb 22, 2017
9.165
9.216
9.131
9.205
190,995
+0.05(+0.49%)
Feb 21, 2017
9.109
9.188
9.058
9.159
192,804
+0.12(+1.31%)
Feb 17, 2017
9.041
9.041
9.041
0
-0.03(-0.31%)
Feb 16, 2017
9.109
9.137
9.058
9.069
88,675
+0.01(+0.12%)
Feb 15, 2017
9.092
9.114
9.018
9.058
127,254
-0.03(-0.37%)
Feb 14, 2017
9.233
9.233
8.844
9.092
297,513
-0.14(-1.53%)
Feb 13, 2017
9.098
9.244
9.098
9.233
169,325
+0.14(+1.49%)
Feb 10, 2017
9.109
9.137
9.086
9.098
153,156
+0.01(+0.12%)
Feb 09, 2017
9.086
9.092
9.036
9.086
147,923
+0.10(+1.07%)
Feb 08, 2017
8.962
9.007
8.912
8.990
146,075
+0.03(+0.31%)
Feb 07, 2017
9.109
9.109
8.906
8.962
65,789
-0.09(-1.00%)
Feb 06, 2017
9.092
9.109
9.030
9.052
96,502
-0.02(-0.19%)
Feb 03, 2017
9.002
9.109
9.002
9.069
111,360
+0.07(+0.81%)
Feb 02, 2017
8.895
8.996
8.867
8.996
128,637
+0.10(+1.14%)
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
.