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 Credit Company
(NY:
EARN
)
6.950
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020
6.398
6.428
6.316
6.351
98,604
-0.07(-1.10%)
Jan 30, 2020
6.428
6.428
6.398
6.422
195,983
-0.01(-0.09%)
Jan 29, 2020
6.440
6.440
6.398
6.428
79,411
+0.01(+0.09%)
Jan 28, 2020
6.398
6.451
6.386
6.422
44,014
+0.04(+0.55%)
Jan 27, 2020
6.463
6.463
6.380
6.386
42,254
-0.05(-0.82%)
Jan 24, 2020
6.404
6.463
6.369
6.440
97,587
+0.01(+0.18%)
Jan 23, 2020
6.445
6.500
6.422
6.428
127,178
-0.04(-0.55%)
Jan 22, 2020
6.493
6.493
6.428
6.463
61,158
-0.03(-0.45%)
Jan 21, 2020
6.469
6.499
6.445
6.493
69,232
+0.05(+0.82%)
Jan 17, 2020
6.434
6.457
6.386
6.440
51,335
+0.02(+0.37%)
Jan 16, 2020
6.410
6.504
6.156
6.416
168,436
+0.02(+0.28%)
Jan 15, 2020
6.380
6.481
6.380
6.398
57,776
+0.00(+0.00%)
Jan 14, 2020
6.434
6.481
6.003
6.398
281,778
-0.04(-0.64%)
Jan 13, 2020
6.440
6.460
6.410
6.440
52,072
+0.05(+0.83%)
Jan 10, 2020
6.333
6.431
6.333
6.386
81,661
+0.01(+0.19%)
Jan 09, 2020
6.428
6.445
6.369
6.375
98,746
-0.04(-0.55%)
Jan 08, 2020
6.475
6.504
6.410
6.410
46,030
-0.08(-1.27%)
Jan 07, 2020
6.510
6.510
6.475
6.493
41,205
-0.02(-0.27%)
Jan 06, 2020
6.469
6.546
6.451
6.510
34,076
+0.04(+0.64%)
Jan 03, 2020
6.416
6.516
6.404
6.469
50,996
+0.06(+1.01%)
Jan 02, 2020
6.458
6.465
6.398
6.404
78,873
+0.00(+0.00%)
Dec 31, 2019
6.528
6.546
6.327
6.404
158,749
-0.11(-1.72%)
Dec 30, 2019
6.628
6.628
6.504
6.516
38,521
-0.04(-0.54%)
Dec 27, 2019
6.546
6.563
6.529
6.552
81,116
+0.02(+0.35%)
Dec 26, 2019
6.523
6.529
6.517
6.529
19,322
+0.02(+0.35%)
Dec 24, 2019
6.534
6.546
6.483
6.506
18,585
+0.01(+0.18%)
Dec 23, 2019
6.557
6.557
6.433
6.494
72,865
-0.06(-0.88%)
Dec 20, 2019
6.419
6.552
6.393
6.552
98,659
+0.15(+2.34%)
Dec 19, 2019
6.310
6.413
6.310
6.402
36,941
+0.09(+1.46%)
Dec 18, 2019
6.390
6.422
6.298
6.310
94,360
-0.08(-1.26%)
Dec 17, 2019
6.437
6.500
6.195
6.390
160,757
-0.02(-0.36%)
Dec 16, 2019
6.471
6.494
6.396
6.413
60,804
-0.06(-0.98%)
Dec 13, 2019
6.442
6.500
6.419
6.477
40,644
+0.02(+0.27%)
Dec 12, 2019
6.437
6.488
6.419
6.460
65,905
+0.01(+0.09%)
Dec 11, 2019
6.465
6.471
6.425
6.454
62,171
+0.00(+0.00%)
Dec 10, 2019
6.448
6.477
6.431
6.454
24,157
-0.02(-0.27%)
Dec 09, 2019
6.460
6.477
6.448
6.471
28,204
+0.01(+0.18%)
Dec 06, 2019
6.419
6.483
6.413
6.460
30,396
+0.03(+0.45%)
Dec 05, 2019
6.425
6.471
6.402
6.431
36,273
-0.03(-0.45%)
Dec 04, 2019
6.437
6.477
6.431
6.460
48,869
+0.02(+0.27%)
Dec 03, 2019
6.477
6.477
6.385
6.442
38,687
-0.03(-0.53%)
Dec 02, 2019
6.385
6.483
6.335
6.477
79,653
+0.06(+0.99%)
Nov 29, 2019
6.396
6.413
6.379
6.413
13,200
+0.02(+0.36%)
Nov 27, 2019
6.333
6.390
6.310
6.390
22,580
+0.06(+0.91%)
Nov 26, 2019
6.333
6.385
6.313
6.333
55,079
+0.02(+0.36%)
Nov 25, 2019
6.304
6.350
6.270
6.310
40,674
-0.01(-0.18%)
Nov 22, 2019
6.344
6.344
6.281
6.321
18,064
-0.01(-0.18%)
Nov 21, 2019
6.247
6.333
6.241
6.333
66,982
+0.11(+1.76%)
Nov 20, 2019
6.229
6.327
6.223
6.223
36,606
-0.03(-0.55%)
Nov 19, 2019
6.327
6.350
6.178
6.258
211,541
-0.09(-1.36%)
Nov 18, 2019
6.218
6.344
6.218
6.344
80,305
+0.11(+1.75%)
Nov 15, 2019
6.223
6.241
6.212
6.235
14,590
+0.01(+0.18%)
Nov 14, 2019
6.166
6.272
6.166
6.223
30,125
+0.03(+0.56%)
Nov 13, 2019
6.218
6.223
6.149
6.189
26,287
-0.07(-1.10%)
Nov 12, 2019
6.218
6.283
6.187
6.258
17,553
+0.02(+0.28%)
Nov 11, 2019
6.252
6.281
6.223
6.241
24,562
-0.04(-0.64%)
Nov 08, 2019
6.172
6.298
6.172
6.281
16,674
+0.08(+1.30%)
Nov 07, 2019
6.195
6.229
6.142
6.200
42,519
+0.01(+0.09%)
Nov 06, 2019
6.177
6.212
6.091
6.195
43,802
+0.05(+0.75%)
Nov 05, 2019
6.160
6.177
6.035
6.149
56,227
+0.00(+0.00%)
Nov 04, 2019
6.200
6.252
6.108
6.149
110,029
-0.09(-1.39%)
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
.