Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ellington Financial Llc
(NY:
EFC
)
12.18
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 29, 2017
8.867
8.928
8.861
8.895
117,297
+0.04(+0.45%)
Sep 28, 2017
8.833
8.864
8.815
8.855
43,380
+0.02(+0.19%)
Sep 27, 2017
8.867
8.889
8.793
8.838
119,060
-0.01(-0.06%)
Sep 26, 2017
8.827
8.889
8.827
8.844
61,502
-0.02(-0.19%)
Sep 25, 2017
8.816
8.895
8.799
8.861
120,831
+0.00(+0.00%)
Sep 22, 2017
8.838
8.898
8.838
8.861
48,907
+0.03(+0.32%)
Sep 21, 2017
8.844
8.844
8.788
8.833
78,128
+0.02(+0.20%)
Sep 20, 2017
8.867
8.883
8.793
8.815
153,177
-0.06(-0.64%)
Sep 19, 2017
8.838
8.900
8.830
8.872
100,628
+0.05(+0.51%)
Sep 18, 2017
8.889
8.889
8.793
8.827
190,107
+0.03(+0.38%)
Sep 15, 2017
8.833
8.833
8.765
8.793
222,977
+0.02(+0.26%)
Sep 14, 2017
8.737
8.788
8.737
8.771
134,932
+0.03(+0.32%)
Sep 13, 2017
8.793
8.796
8.737
8.743
559,156
-0.05(-0.51%)
Sep 12, 2017
8.788
8.805
8.788
8.788
93,660
+0.00(+0.00%)
Sep 11, 2017
8.788
8.825
8.765
8.788
228,248
+0.03(+0.32%)
Sep 08, 2017
8.669
8.788
8.636
8.760
103,148
+0.11(+1.24%)
Sep 07, 2017
8.731
8.754
8.624
8.652
291,919
-0.09(-1.03%)
Sep 06, 2017
8.810
8.855
8.737
8.743
173,250
-0.07(-0.77%)
Sep 05, 2017
8.872
8.923
8.782
8.810
169,689
-0.11(-1.26%)
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
.