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 29, 2021
8.124
8.131
7.925
7.965
98,657
-0.21(-2.53%)
Jan 28, 2021
8.198
8.211
8.058
8.171
51,156
+0.03(+0.33%)
Jan 27, 2021
8.284
8.284
8.065
8.144
68,492
-0.21(-2.47%)
Jan 26, 2021
8.391
8.411
8.298
8.351
71,234
+0.03(+0.40%)
Jan 25, 2021
8.331
8.444
8.218
8.318
58,256
-0.01(-0.08%)
Jan 22, 2021
8.164
8.324
8.104
8.324
88,746
+0.04(+0.48%)
Jan 21, 2021
8.104
8.324
8.104
8.284
60,841
+0.21(+2.56%)
Jan 20, 2021
8.011
8.091
7.998
8.078
41,259
+0.11(+1.34%)
Jan 19, 2021
8.098
8.111
7.958
7.971
90,714
-0.10(-1.24%)
Jan 15, 2021
8.091
8.143
8.005
8.071
59,615
-0.06(-0.74%)
Jan 14, 2021
8.264
8.264
8.091
8.131
70,850
-0.01(-0.16%)
Jan 13, 2021
8.344
8.344
8.124
8.144
52,658
-0.22(-2.63%)
Jan 12, 2021
8.104
8.424
8.058
8.364
87,817
+0.27(+3.29%)
Jan 11, 2021
8.171
8.284
8.078
8.098
82,117
-0.15(-1.78%)
Jan 08, 2021
8.437
8.437
8.171
8.244
70,727
-0.21(-2.52%)
Jan 07, 2021
8.517
8.517
8.358
8.457
64,708
+0.01(+0.16%)
Jan 06, 2021
8.431
8.557
8.377
8.444
153,725
+0.07(+0.79%)
Jan 05, 2021
8.631
8.677
8.351
8.377
84,537
-0.21(-2.48%)
Jan 04, 2021
8.697
8.720
8.497
8.591
99,949
-0.09(-1.07%)
Dec 31, 2020
8.684
8.684
8.684
92,986
+0.24(+2.84%)
Dec 30, 2020
8.591
8.657
8.444
8.444
92,986
-0.13(-1.48%)
Dec 29, 2020
8.499
8.668
8.369
8.571
136,499
+0.08(+0.92%)
Dec 28, 2020
8.310
8.505
8.199
8.492
148,989
+0.25(+3.09%)
Dec 24, 2020
8.310
8.310
8.173
8.238
24,702
-0.01(-0.08%)
Dec 23, 2020
8.114
8.277
8.062
8.245
64,905
+0.18(+2.18%)
Dec 22, 2020
8.121
8.140
7.912
8.069
106,978
-0.09(-1.12%)
Dec 21, 2020
8.303
8.303
8.069
8.160
98,798
-0.14(-1.73%)
Dec 18, 2020
8.160
8.303
8.095
8.303
231,834
+0.18(+2.17%)
Dec 17, 2020
8.023
8.140
8.010
8.127
39,954
+0.12(+1.46%)
Dec 16, 2020
8.101
8.140
7.984
8.010
31,833
-0.10(-1.21%)
Dec 15, 2020
7.847
8.114
7.834
8.108
54,552
+0.25(+3.24%)
Dec 14, 2020
7.906
7.971
7.854
7.854
75,461
-0.06(-0.74%)
Dec 11, 2020
7.906
7.984
7.828
7.912
53,547
+0.01(+0.16%)
Dec 10, 2020
7.893
7.919
7.769
7.899
75,550
+0.01(+0.08%)
Dec 09, 2020
8.095
8.095
7.834
7.893
69,106
-0.17(-2.10%)
Dec 08, 2020
7.951
8.147
7.951
8.062
72,140
+0.06(+0.73%)
Dec 07, 2020
8.147
8.147
7.984
8.004
60,220
-0.16(-2.00%)
Dec 04, 2020
8.010
8.212
7.991
8.167
59,224
+0.22(+2.70%)
Dec 03, 2020
7.984
8.160
7.938
7.951
48,393
-0.05(-0.57%)
Dec 02, 2020
7.997
8.085
7.971
7.997
37,414
-0.04(-0.49%)
Dec 01, 2020
8.075
8.153
7.978
8.036
57,516
+0.08(+1.07%)
Nov 30, 2020
8.303
8.303
7.938
7.951
75,257
-0.35(-4.24%)
Nov 27, 2020
8.264
8.303
8.101
8.303
64,134
+0.14(+1.76%)
Nov 25, 2020
8.127
8.167
7.955
8.160
64,287
+0.03(+0.40%)
Nov 24, 2020
8.075
8.160
7.978
8.127
130,661
+0.27(+3.40%)
Nov 23, 2020
7.841
7.958
7.789
7.860
57,584
+0.08(+1.01%)
Nov 20, 2020
7.730
7.815
7.723
7.782
62,753
+0.03(+0.34%)
Nov 19, 2020
7.834
7.834
7.580
7.756
82,417
-0.05(-0.58%)
Nov 18, 2020
7.808
7.991
7.795
7.802
45,341
-0.01(-0.08%)
Nov 17, 2020
7.560
7.880
7.560
7.808
93,566
+0.16(+2.13%)
Nov 16, 2020
7.593
7.730
7.560
7.645
171,294
+0.10(+1.30%)
Nov 13, 2020
7.560
7.626
7.519
7.547
60,144
+0.08(+1.14%)
Nov 12, 2020
7.684
7.684
7.352
7.463
111,209
-0.22(-2.88%)
Nov 11, 2020
7.443
7.743
7.274
7.684
193,025
+0.23(+3.15%)
Nov 10, 2020
7.352
7.469
7.300
7.450
223,059
+0.20(+2.70%)
Nov 09, 2020
7.463
7.528
7.254
7.254
114,385
+0.05(+0.72%)
Nov 06, 2020
7.410
7.410
7.202
7.202
30,993
-0.19(-2.56%)
Nov 05, 2020
7.358
7.463
7.313
7.391
63,792
+0.14(+1.89%)
Nov 04, 2020
7.189
7.319
7.098
7.254
41,650
+0.08(+1.09%)
Nov 03, 2020
7.124
7.280
7.117
7.176
54,372
+0.10(+1.47%)
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
.