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 (%)
Jun 30, 2016
9.666
9.703
9.570
9.650
149,540
+0.04(+0.41%)
Jun 29, 2016
9.644
9.700
9.528
9.610
169,582
-0.01(-0.12%)
Jun 28, 2016
9.621
9.723
9.537
9.621
154,452
+0.04(+0.41%)
Jun 27, 2016
9.582
9.644
9.576
9.582
159,034
-0.04(-0.41%)
Jun 24, 2016
9.576
9.750
9.312
9.621
177,132
+0.02(+0.18%)
Jun 23, 2016
9.728
9.841
9.599
9.604
70,349
-0.12(-1.22%)
Jun 22, 2016
9.689
9.773
9.650
9.723
100,745
+0.00(+0.00%)
Jun 21, 2016
9.790
9.796
9.695
9.723
53,359
-0.07(-0.69%)
Jun 20, 2016
9.858
9.858
9.762
9.790
60,540
-0.02(-0.17%)
Jun 17, 2016
9.841
9.892
9.762
9.807
61,459
-0.02(-0.23%)
Jun 16, 2016
9.819
9.914
9.802
9.830
146,927
+0.01(+0.11%)
Jun 15, 2016
9.937
9.937
9.722
9.819
169,893
+0.07(+0.69%)
Jun 14, 2016
9.689
9.762
9.689
9.751
81,791
+0.05(+0.46%)
Jun 13, 2016
9.779
9.824
9.695
9.706
69,703
-0.09(-0.92%)
Jun 10, 2016
9.762
9.852
9.728
9.796
96,275
+0.00(+0.00%)
Jun 09, 2016
9.700
9.847
9.689
9.796
115,772
+0.05(+0.52%)
Jun 08, 2016
9.689
9.785
9.689
9.745
48,543
+0.03(+0.35%)
Jun 07, 2016
9.768
9.785
9.712
9.712
114,471
-0.04(-0.40%)
Jun 06, 2016
9.723
9.813
9.717
9.751
113,118
-0.02(-0.17%)
Jun 03, 2016
9.819
9.852
9.751
9.768
59,617
-0.04(-0.40%)
Jun 02, 2016
9.745
9.841
9.700
9.807
117,870
+0.04(+0.40%)
Jun 01, 2016
9.717
9.807
9.695
9.768
99,522
+0.06(+0.58%)
May 31, 2016
9.796
9.813
9.706
9.712
78,805
-0.12(-1.20%)
May 27, 2016
9.728
9.830
9.830
9.830
144,679
-0.28(-2.79%)
May 26, 2016
10.25
10.25
10.09
10.11
318,858
-0.07(-0.66%)
May 25, 2016
10.20
10.20
10.12
10.18
189,056
+0.05(+0.50%)
May 24, 2016
10.06
10.14
10.02
10.13
138,303
+0.08(+0.79%)
May 23, 2016
10.01
10.09
9.988
10.05
144,639
+0.08(+0.79%)
May 20, 2016
9.971
10.01
9.909
9.971
110,439
+0.07(+0.74%)
May 19, 2016
9.807
9.914
9.751
9.897
78,704
+0.01(+0.06%)
May 18, 2016
9.802
9.931
9.802
9.892
166,655
+0.05(+0.46%)
May 17, 2016
9.802
9.942
9.802
9.847
109,299
-0.01(-0.06%)
May 16, 2016
9.835
9.937
9.835
9.852
145,308
-0.02(-0.17%)
May 13, 2016
9.785
9.903
9.723
9.869
82,939
+0.00(+0.00%)
May 12, 2016
9.858
9.931
9.796
9.869
147,919
+0.08(+0.81%)
May 11, 2016
9.745
9.852
9.666
9.790
128,415
+0.04(+0.40%)
May 10, 2016
9.745
9.807
9.689
9.751
184,922
+0.08(+0.87%)
May 09, 2016
9.706
9.796
9.633
9.666
171,739
-0.01(-0.12%)
May 06, 2016
9.345
9.751
9.345
9.678
280,751
+0.08(+0.82%)
May 05, 2016
9.616
9.700
9.571
9.599
112,418
+0.03(+0.29%)
May 04, 2016
9.559
9.576
9.441
9.571
149,077
+0.05(+0.47%)
May 03, 2016
9.610
9.653
9.520
9.526
127,648
-0.10(-1.00%)
May 02, 2016
9.604
9.655
9.554
9.621
102,825
+0.04(+0.41%)
Apr 29, 2016
9.627
9.627
9.548
9.582
79,321
-0.02(-0.18%)
Apr 28, 2016
9.627
9.773
9.526
9.599
174,004
-0.14(-1.45%)
Apr 27, 2016
9.689
9.757
9.683
9.740
103,821
-0.02(-0.23%)
Apr 26, 2016
9.621
9.785
9.621
9.762
72,980
+0.12(+1.29%)
Apr 25, 2016
9.582
9.638
9.560
9.638
87,418
+0.06(+0.59%)
Apr 22, 2016
9.588
9.627
9.543
9.582
51,752
-0.02(-0.18%)
Apr 21, 2016
9.768
9.768
9.599
9.599
132,430
-0.02(-0.23%)
Apr 20, 2016
9.706
9.723
9.435
9.621
275,804
-0.07(-0.70%)
Apr 19, 2016
9.661
9.710
9.644
9.689
85,879
+0.02(+0.23%)
Apr 18, 2016
9.650
9.728
9.638
9.666
81,730
-0.06(-0.58%)
Apr 15, 2016
9.662
9.807
9.662
9.723
46,210
+0.03(+0.35%)
Apr 14, 2016
9.824
9.852
9.689
9.689
88,155
-0.08(-0.86%)
Apr 13, 2016
9.712
9.813
9.648
9.773
91,169
+0.13(+1.34%)
Apr 12, 2016
9.638
9.768
9.638
9.644
79,224
+0.01(+0.12%)
Apr 11, 2016
9.571
9.712
9.531
9.633
163,065
+0.06(+0.59%)
Apr 08, 2016
9.576
9.633
9.464
9.576
246,335
-0.08(-0.87%)
Apr 07, 2016
9.678
9.757
9.604
9.661
65,544
-0.10(-0.98%)
Apr 06, 2016
9.661
9.765
9.627
9.757
128,518
+0.09(+0.93%)
Apr 05, 2016
9.661
9.773
9.616
9.666
87,054
+0.01(+0.06%)
Apr 04, 2016
9.723
9.779
9.638
9.661
104,934
-0.13(-1.32%)
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
.