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, 2016
9.895
9.912
9.804
9.809
78,020
-0.12(-1.20%)
May 27, 2016
9.826
9.929
9.929
9.929
143,238
-0.28(-2.79%)
May 26, 2016
10.36
10.36
10.19
10.21
315,681
-0.07(-0.66%)
May 25, 2016
10.30
10.30
10.22
10.28
187,172
+0.05(+0.50%)
May 24, 2016
10.16
10.24
10.12
10.23
136,925
+0.08(+0.79%)
May 23, 2016
10.11
10.19
10.09
10.15
143,197
+0.08(+0.79%)
May 20, 2016
10.07
10.11
10.01
10.07
109,339
+0.07(+0.74%)
May 19, 2016
9.906
10.01
9.849
9.997
77,919
+0.01(+0.06%)
May 18, 2016
9.900
10.03
9.900
9.991
164,994
+0.05(+0.46%)
May 17, 2016
9.900
10.04
9.900
9.946
108,210
-0.01(-0.06%)
May 16, 2016
9.934
10.04
9.934
9.951
143,860
-0.02(-0.17%)
May 13, 2016
9.883
10.00
9.821
9.969
82,113
+0.00(+0.00%)
May 12, 2016
9.957
10.03
9.895
9.969
146,445
+0.08(+0.81%)
May 11, 2016
9.843
9.951
9.764
9.889
127,135
+0.04(+0.40%)
May 10, 2016
9.843
9.906
9.786
9.849
183,079
+0.09(+0.87%)
May 09, 2016
9.804
9.895
9.730
9.764
170,028
-0.01(-0.12%)
May 06, 2016
9.439
9.849
9.439
9.775
277,954
+0.08(+0.82%)
May 05, 2016
9.713
9.798
9.667
9.695
111,298
+0.03(+0.29%)
May 04, 2016
9.656
9.673
9.536
9.667
147,591
+0.05(+0.47%)
May 03, 2016
9.707
9.750
9.616
9.621
126,376
-0.10(-1.00%)
May 02, 2016
9.701
9.752
9.650
9.718
101,801
+0.04(+0.41%)
Apr 29, 2016
9.724
9.724
9.644
9.678
78,531
-0.02(-0.18%)
Apr 28, 2016
9.724
9.872
9.621
9.695
172,270
-0.14(-1.45%)
Apr 27, 2016
9.786
9.855
9.781
9.838
102,787
-0.02(-0.23%)
Apr 26, 2016
9.718
9.883
9.718
9.860
72,253
+0.13(+1.29%)
Apr 25, 2016
9.678
9.735
9.656
9.735
86,547
+0.06(+0.59%)
Apr 22, 2016
9.684
9.724
9.639
9.678
51,237
-0.02(-0.18%)
Apr 21, 2016
9.866
9.866
9.695
9.695
131,111
-0.02(-0.23%)
Apr 20, 2016
9.804
9.821
9.530
9.718
273,056
-0.07(-0.70%)
Apr 19, 2016
9.758
9.808
9.741
9.786
85,023
+0.02(+0.23%)
Apr 18, 2016
9.747
9.826
9.735
9.764
80,916
-0.06(-0.58%)
Apr 15, 2016
9.759
9.906
9.759
9.821
45,750
+0.03(+0.35%)
Apr 14, 2016
9.923
9.951
9.786
9.786
87,276
-0.09(-0.86%)
Apr 13, 2016
9.809
9.912
9.746
9.872
90,261
+0.13(+1.34%)
Apr 12, 2016
9.735
9.866
9.735
9.741
78,434
+0.01(+0.12%)
Apr 11, 2016
9.667
9.809
9.627
9.730
161,441
+0.06(+0.59%)
Apr 08, 2016
9.673
9.730
9.559
9.673
243,881
-0.09(-0.87%)
Apr 07, 2016
9.775
9.855
9.701
9.758
64,891
-0.10(-0.98%)
Apr 06, 2016
9.758
9.863
9.724
9.855
127,237
+0.09(+0.93%)
Apr 05, 2016
9.758
9.872
9.713
9.764
86,187
+0.01(+0.06%)
Apr 04, 2016
9.821
9.878
9.735
9.758
103,889
-0.13(-1.32%)
Apr 01, 2016
9.809
9.923
9.809
9.889
50,892
-0.02(-0.23%)
Mar 31, 2016
9.900
10.01
9.804
9.912
154,639
+0.01(+0.06%)
Mar 30, 2016
9.991
10.02
9.832
9.906
103,606
-0.09(-0.85%)
Mar 29, 2016
9.832
10.04
9.786
9.991
154,159
+0.13(+1.33%)
Mar 28, 2016
9.815
9.923
9.804
9.860
68,719
-0.01(-0.12%)
Mar 24, 2016
9.900
9.872
9.872
9.872
98,772
-0.05(-0.46%)
Mar 23, 2016
10.08
10.18
9.917
9.917
51,212
-0.17(-1.64%)
Mar 22, 2016
10.05
10.21
9.997
10.08
203,973
+0.01(+0.11%)
Mar 21, 2016
10.11
10.11
10.01
10.07
66,597
-0.03(-0.34%)
Mar 18, 2016
10.02
10.11
9.980
10.11
69,650
+0.07(+0.68%)
Mar 17, 2016
9.957
10.11
9.889
10.04
156,277
+0.06(+0.63%)
Mar 16, 2016
9.843
10.04
9.843
9.974
162,964
+0.15(+1.51%)
Mar 15, 2016
9.821
9.849
9.724
9.826
97,368
+0.05(+0.47%)
Mar 14, 2016
9.804
9.860
9.701
9.781
88,090
-0.05(-0.46%)
Mar 11, 2016
9.809
9.860
9.718
9.826
44,440
+0.04(+0.41%)
Mar 10, 2016
9.872
9.875
9.747
9.786
87,366
+0.00(+0.00%)
Mar 09, 2016
9.678
9.878
9.650
9.786
100,537
+0.11(+1.12%)
Mar 08, 2016
9.735
9.843
9.576
9.678
92,292
-0.09(-0.93%)
Mar 07, 2016
9.730
9.883
9.730
9.769
118,738
-0.03(-0.29%)
Mar 04, 2016
9.832
9.906
9.762
9.798
134,285
+0.04(+0.41%)
Mar 03, 2016
9.678
9.855
9.667
9.758
91,572
+0.13(+1.36%)
Mar 02, 2016
9.456
9.695
9.445
9.627
146,811
+0.10(+1.01%)
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
.