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
)
12.15
+0.06 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017
9.513
9.522
9.320
9.439
115,133
-0.07(-0.78%)
May 30, 2017
9.428
9.542
9.365
9.513
240,287
-0.14(-1.47%)
May 26, 2017
9.587
9.673
9.559
9.656
272,035
+0.03(+0.30%)
May 25, 2017
9.673
9.673
9.593
9.627
156,648
-0.01(-0.12%)
May 24, 2017
9.654
9.673
9.621
9.639
109,397
-0.02(-0.24%)
May 23, 2017
9.673
9.673
9.599
9.661
146,484
-0.01(-0.06%)
May 22, 2017
9.650
9.667
9.621
9.667
118,543
+0.03(+0.35%)
May 19, 2017
9.610
9.656
9.587
9.633
159,342
+0.03(+0.36%)
May 18, 2017
9.559
9.621
9.513
9.599
95,147
+0.05(+0.54%)
May 17, 2017
9.621
9.621
9.512
9.548
145,575
-0.06(-0.65%)
May 16, 2017
9.599
9.621
9.541
9.610
212,976
+0.06(+0.60%)
May 15, 2017
9.587
9.639
9.542
9.553
119,422
+0.02(+0.18%)
May 12, 2017
9.559
9.600
9.530
9.536
103,010
-0.06(-0.59%)
May 11, 2017
9.587
9.610
9.513
9.593
93,176
-0.01(-0.06%)
May 10, 2017
9.474
9.627
9.462
9.599
114,854
+0.05(+0.48%)
May 09, 2017
9.616
9.667
9.496
9.553
192,907
-0.06(-0.65%)
May 08, 2017
9.570
9.656
9.570
9.616
216,244
+0.03(+0.36%)
May 05, 2017
9.445
9.621
9.409
9.582
519,744
+0.27(+2.93%)
May 04, 2017
9.405
9.424
9.274
9.309
197,684
-0.11(-1.21%)
May 03, 2017
9.434
9.434
9.377
9.422
49,850
-0.02(-0.18%)
May 02, 2017
9.417
9.445
9.331
9.439
87,577
+0.03(+0.36%)
May 01, 2017
9.365
9.439
9.336
9.405
34,742
+0.03(+0.30%)
Apr 28, 2017
9.417
9.428
9.314
9.377
56,066
-0.04(-0.42%)
Apr 27, 2017
9.439
9.474
9.326
9.417
61,996
-0.02(-0.24%)
Apr 26, 2017
9.354
9.479
9.303
9.439
124,714
+0.04(+0.42%)
Apr 25, 2017
9.331
9.445
9.331
9.400
158,335
+0.06(+0.61%)
Apr 24, 2017
9.400
9.428
9.297
9.343
71,951
-0.03(-0.36%)
Apr 21, 2017
9.337
9.394
9.317
9.377
120,355
+0.04(+0.43%)
Apr 20, 2017
9.291
9.354
9.260
9.337
150,516
+0.05(+0.55%)
Apr 19, 2017
9.252
9.302
9.222
9.286
153,590
+0.02(+0.25%)
Apr 18, 2017
9.200
9.269
9.161
9.263
94,709
+0.07(+0.74%)
Apr 17, 2017
9.087
9.195
9.087
9.195
86,644
+0.10(+1.06%)
Apr 13, 2017
9.126
9.126
9.065
9.098
87,658
-0.01(-0.12%)
Apr 12, 2017
9.104
9.117
9.047
9.109
40,948
+0.02(+0.25%)
Apr 11, 2017
9.007
9.109
9.001
9.087
111,328
+0.09(+0.95%)
Apr 10, 2017
8.973
9.024
8.920
9.001
94,612
+0.07(+0.76%)
Apr 07, 2017
8.961
8.984
8.893
8.933
64,239
-0.03(-0.38%)
Apr 06, 2017
8.876
8.979
8.876
8.967
43,758
+0.09(+0.96%)
Apr 05, 2017
8.910
8.984
8.882
8.882
112,268
-0.03(-0.32%)
Apr 04, 2017
8.922
8.927
8.882
8.910
116,059
-0.01(-0.13%)
Apr 03, 2017
9.001
9.041
8.910
8.922
122,787
-0.09(-0.95%)
Mar 31, 2017
8.962
9.013
8.893
9.007
125,225
+0.02(+0.19%)
Mar 30, 2017
8.984
9.013
8.956
8.990
39,811
-0.02(-0.25%)
Mar 29, 2017
8.876
9.030
8.876
9.013
63,337
+0.09(+0.96%)
Mar 28, 2017
8.893
8.944
8.876
8.927
128,515
+0.05(+0.51%)
Mar 27, 2017
8.853
8.939
8.853
8.882
50,639
-0.05(-0.51%)
Mar 24, 2017
8.905
9.001
8.893
8.927
114,355
+0.03(+0.38%)
Mar 23, 2017
8.876
8.996
8.876
8.893
86,043
-0.03(-0.38%)
Mar 22, 2017
8.950
8.950
8.870
8.927
76,656
-0.01(-0.13%)
Mar 21, 2017
9.041
9.041
8.933
8.939
63,502
-0.10(-1.13%)
Mar 20, 2017
9.047
9.064
8.986
9.041
95,391
+0.04(+0.44%)
Mar 17, 2017
9.053
9.058
8.984
9.001
107,428
-0.05(-0.57%)
Mar 16, 2017
9.018
9.078
9.001
9.053
100,050
+0.06(+0.63%)
Mar 15, 2017
8.939
9.026
8.876
8.996
160,006
+0.13(+1.41%)
Mar 14, 2017
8.893
9.001
8.836
8.870
114,783
-0.05(-0.57%)
Mar 13, 2017
8.933
8.961
8.876
8.922
103,221
-0.01(-0.13%)
Mar 10, 2017
8.819
8.984
8.819
8.933
120,132
+0.09(+0.96%)
Mar 09, 2017
8.922
8.939
8.848
8.848
83,536
-0.06(-0.64%)
Mar 08, 2017
8.944
8.979
8.905
8.905
118,980
-0.04(-0.45%)
Mar 07, 2017
8.939
8.967
8.922
8.944
84,957
-0.01(-0.13%)
Mar 06, 2017
9.007
9.007
8.927
8.956
129,222
-0.06(-0.63%)
Mar 03, 2017
9.041
9.041
8.950
9.013
103,957
+0.02(+0.25%)
Mar 02, 2017
9.024
9.056
8.967
8.990
159,397
-0.07(-0.82%)
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
.