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
)
7.060
+0.080 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
7.691
7.854
7.832
173,753
+0.16(+2.03%)
Jan 28, 2022
7.705
7.705
7.497
7.676
200,530
+0.01(+0.10%)
Jan 27, 2022
7.698
7.917
7.631
7.668
200,731
-0.02(-0.29%)
Jan 26, 2022
7.823
7.904
7.668
7.690
147,583
-0.04(-0.48%)
Jan 25, 2022
7.595
7.771
7.506
7.727
250,755
+0.12(+1.55%)
Jan 24, 2022
7.587
7.654
7.287
7.609
369,997
-0.05(-0.67%)
Jan 21, 2022
7.639
7.742
7.602
7.661
317,376
-0.08(-1.05%)
Jan 20, 2022
7.896
7.896
7.720
7.742
144,929
-0.10(-1.22%)
Jan 19, 2022
7.963
7.963
7.815
7.838
226,415
-0.09(-1.11%)
Jan 18, 2022
7.977
7.985
7.874
7.926
254,710
-0.04(-0.55%)
Jan 14, 2022
7.970
0
-0.12(-1.46%)
Jan 13, 2022
8.080
8.147
8.066
8.088
136,274
+0.06(+0.73%)
Jan 12, 2022
8.051
8.102
7.970
8.029
129,760
-0.04(-0.46%)
Jan 11, 2022
7.977
8.080
7.926
8.066
123,845
+0.10(+1.29%)
Jan 10, 2022
7.970
7.999
7.882
7.963
117,548
-0.01(-0.09%)
Jan 07, 2022
7.882
7.970
7.860
7.970
92,341
+0.09(+1.12%)
Jan 06, 2022
7.882
7.926
7.801
7.882
113,567
+0.04(+0.47%)
Jan 05, 2022
7.838
7.992
7.808
7.845
216,576
+0.00(+0.00%)
Jan 04, 2022
7.882
7.948
7.845
7.845
133,694
-0.01(-0.19%)
Jan 03, 2022
7.661
7.882
7.661
7.860
262,751
+0.21(+2.79%)
Dec 31, 2021
7.654
7.786
7.617
7.646
572,244
-0.15(-1.89%)
Dec 30, 2021
7.860
7.908
7.764
7.793
267,071
-0.11(-1.40%)
Dec 29, 2021
7.911
7.926
7.838
7.904
149,250
-0.01(-0.09%)
Dec 28, 2021
7.853
7.969
7.853
7.911
195,548
+0.06(+0.74%)
Dec 27, 2021
7.904
7.911
7.743
7.853
327,381
-0.04(-0.46%)
Dec 23, 2021
7.692
7.961
7.692
7.889
391,301
+0.20(+2.56%)
Dec 22, 2021
7.598
7.765
7.590
7.692
213,898
+0.09(+1.25%)
Dec 21, 2021
7.488
7.685
7.474
7.598
296,012
+0.17(+2.26%)
Dec 20, 2021
7.379
7.487
7.153
7.430
342,659
+0.04(+0.49%)
Dec 17, 2021
7.627
7.627
7.372
7.393
1,395,949
-0.21(-2.78%)
Dec 16, 2021
7.685
7.729
7.590
7.605
444,117
-0.01(-0.10%)
Dec 15, 2021
7.583
7.678
7.481
7.612
393,210
+0.01(+0.19%)
Dec 14, 2021
7.510
7.707
7.510
7.598
451,291
-0.01(-0.10%)
Dec 13, 2021
8.072
8.086
7.437
7.605
985,012
-0.47(-5.78%)
Dec 10, 2021
8.174
8.195
8.042
8.072
153,849
-0.09(-1.16%)
Dec 09, 2021
8.261
8.261
8.101
8.166
203,553
-0.09(-1.15%)
Dec 08, 2021
8.101
8.298
8.028
8.261
287,382
+0.22(+2.72%)
Dec 07, 2021
7.889
8.101
7.875
8.042
301,228
+0.12(+1.57%)
Dec 06, 2021
7.663
7.933
7.649
7.918
343,555
+0.26(+3.33%)
Dec 03, 2021
7.780
7.787
7.627
7.663
319,950
-0.12(-1.59%)
Dec 02, 2021
7.765
7.831
7.619
7.787
314,761
+0.07(+0.95%)
Dec 01, 2021
7.933
7.977
7.692
7.714
387,611
-0.09(-1.12%)
Nov 30, 2021
8.093
8.144
7.751
7.802
655,125
-0.35(-4.29%)
Nov 29, 2021
8.312
8.370
8.079
8.152
331,559
-0.08(-0.97%)
Nov 26, 2021
8.239
8.275
8.030
8.232
297,079
-0.04(-0.52%)
Nov 24, 2021
8.268
8.311
8.239
8.275
211,744
+0.01(+0.18%)
Nov 23, 2021
8.376
8.376
8.189
8.261
270,909
-0.09(-1.12%)
Nov 22, 2021
8.492
8.492
8.348
8.355
299,675
-0.12(-1.45%)
Nov 19, 2021
8.492
8.499
8.442
8.478
119,470
-0.08(-0.93%)
Nov 18, 2021
8.593
8.557
8.485
8.557
278,461
-0.01(-0.17%)
Nov 17, 2021
8.557
8.572
8.499
8.572
166,720
-0.01(-0.08%)
Nov 16, 2021
8.564
8.608
8.528
8.579
154,592
+0.01(+0.08%)
Nov 15, 2021
8.572
8.673
8.543
8.572
144,579
-0.01(-0.17%)
Nov 12, 2021
8.593
8.629
8.550
8.586
137,767
-0.03(-0.34%)
Nov 11, 2021
8.622
8.658
8.593
8.615
146,684
-0.02(-0.25%)
Nov 10, 2021
8.601
8.637
170,007
+0.03(+0.34%)
Nov 09, 2021
8.673
8.680
8.601
8.608
194,899
+0.01(+0.08%)
Nov 08, 2021
8.673
8.709
8.593
8.601
447,812
-0.13(-1.49%)
Nov 05, 2021
8.760
8.817
8.731
8.731
246,293
+0.04(+0.50%)
Nov 04, 2021
8.745
8.818
8.666
8.687
404,155
-0.07(-0.83%)
Nov 03, 2021
8.745
8.832
8.686
8.760
430,675
-0.09(-0.98%)
Nov 02, 2021
8.875
8.875
8.752
8.846
374,904
+0.04(+0.41%)
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
.