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, 2024
5.813
5.861
5.745
5.774
319,256
-0.04(-0.66%)
Jan 30, 2024
5.890
5.948
5.813
5.813
265,504
-0.13(-2.11%)
Jan 29, 2024
5.938
5.947
5.881
5.938
495,307
+0.05(+0.81%)
Jan 26, 2024
5.900
5.924
5.890
5.890
421,433
+0.03(+0.49%)
Jan 25, 2024
5.890
5.900
5.843
5.862
305,916
+0.01(+0.16%)
Jan 24, 2024
5.843
5.890
5.824
5.852
314,261
+0.01(+0.16%)
Jan 23, 2024
5.814
5.852
5.786
5.843
208,618
+0.05(+0.82%)
Jan 22, 2024
5.852
5.860
5.776
5.795
136,298
-0.02(-0.33%)
Jan 19, 2024
5.824
5.844
5.710
5.814
248,917
+0.02(+0.33%)
Jan 18, 2024
5.852
5.852
5.767
5.795
279,892
-0.03(-0.49%)
Jan 17, 2024
5.795
5.824
5.767
5.824
187,980
-0.02(-0.33%)
Jan 16, 2024
5.824
5.843
5.710
5.843
195,046
+0.02(+0.33%)
Jan 12, 2024
5.852
5.862
5.805
5.824
220,756
+0.00(+0.00%)
Jan 11, 2024
5.824
5.833
5.752
5.824
197,761
+0.00(+0.00%)
Jan 10, 2024
5.833
5.852
5.794
5.824
178,524
-0.01(-0.16%)
Jan 09, 2024
5.814
5.843
5.814
5.833
204,698
+0.00(+0.00%)
Jan 08, 2024
5.795
5.852
5.795
5.833
235,719
+0.05(+0.82%)
Jan 05, 2024
5.757
5.805
5.729
5.786
186,746
+0.03(+0.50%)
Jan 04, 2024
5.700
5.776
5.690
5.757
128,831
+0.05(+0.83%)
Jan 03, 2024
5.757
5.771
5.548
5.710
390,667
-0.05(-0.83%)
Jan 02, 2024
5.767
5.824
5.719
5.757
210,135
-0.08(-1.31%)
Dec 29, 2023
5.900
5.947
5.805
5.833
411,411
-0.13(-2.23%)
Dec 28, 2023
5.995
6.024
5.947
5.966
229,814
-0.05(-0.79%)
Dec 27, 2023
5.995
6.033
5.976
6.014
361,372
+0.03(+0.47%)
Dec 26, 2023
6.033
6.033
5.967
5.986
388,659
+0.03(+0.47%)
Dec 22, 2023
5.948
5.976
5.920
5.958
212,284
+0.03(+0.48%)
Dec 21, 2023
5.995
5.995
5.898
5.929
413,810
+0.00(+0.00%)
Dec 20, 2023
5.967
6.005
5.892
5.929
303,118
-0.03(-0.47%)
Dec 19, 2023
6.005
6.005
5.929
5.958
264,686
+0.05(+0.80%)
Dec 18, 2023
5.939
5.953
5.864
5.911
227,001
-0.02(-0.32%)
Dec 15, 2023
6.023
6.061
5.882
5.929
393,737
-0.04(-0.63%)
Dec 14, 2023
5.873
6.033
5.859
5.967
645,829
+0.21(+3.59%)
Dec 13, 2023
5.695
5.807
5.695
5.760
378,706
+0.03(+0.49%)
Dec 12, 2023
5.732
5.760
5.695
5.732
104,619
+0.00(+0.00%)
Dec 11, 2023
5.732
5.760
5.704
5.732
101,311
+0.01(+0.16%)
Dec 08, 2023
5.751
5.751
5.704
5.723
167,264
+0.01(+0.16%)
Dec 07, 2023
5.666
5.713
5.638
5.713
94,229
+0.06(+1.00%)
Dec 06, 2023
5.685
5.732
5.633
5.657
235,515
-0.03(-0.50%)
Dec 05, 2023
5.779
5.779
5.685
5.685
162,661
-0.08(-1.47%)
Dec 04, 2023
5.704
5.798
5.704
5.770
207,208
+0.06(+0.99%)
Dec 01, 2023
5.704
5.742
5.672
5.713
626,823
+0.01(+0.16%)
Nov 30, 2023
5.723
5.723
5.638
5.704
141,323
-0.01(-0.16%)
Nov 29, 2023
5.666
5.713
5.624
5.713
192,986
+0.08(+1.50%)
Nov 28, 2023
5.666
5.666
5.610
5.629
157,392
-0.02(-0.33%)
Nov 27, 2023
5.684
5.693
5.619
5.647
166,080
+0.00(+0.00%)
Nov 24, 2023
5.666
5.684
5.601
5.647
80,695
+0.01(+0.16%)
Nov 22, 2023
5.666
5.703
5.582
5.638
162,960
+0.00(+0.00%)
Nov 21, 2023
5.657
5.694
5.592
5.638
105,584
-0.02(-0.33%)
Nov 20, 2023
5.564
5.657
5.537
5.657
210,518
+0.09(+1.67%)
Nov 17, 2023
5.592
5.592
5.490
5.564
81,611
+0.03(+0.50%)
Nov 16, 2023
5.592
5.592
5.462
5.536
130,802
-0.01(-0.17%)
Nov 15, 2023
5.638
5.643
5.415
5.545
170,137
-0.06(-0.99%)
Nov 14, 2023
5.286
5.601
5.230
5.601
223,966
+0.41(+7.86%)
Nov 13, 2023
5.147
5.267
5.026
5.193
249,523
-0.01(-0.18%)
Nov 10, 2023
5.267
5.276
5.165
5.202
73,540
-0.01(-0.18%)
Nov 09, 2023
5.295
5.332
5.193
5.211
90,985
-0.07(-1.40%)
Nov 08, 2023
5.313
5.313
5.239
5.286
63,150
-0.03(-0.52%)
Nov 07, 2023
5.211
5.341
5.193
5.313
72,447
+0.08(+1.60%)
Nov 06, 2023
5.397
5.415
5.221
5.230
100,620
-0.17(-3.09%)
Nov 03, 2023
5.341
5.438
5.258
5.397
169,550
+0.17(+3.19%)
Nov 02, 2023
5.045
5.286
5.017
5.230
310,430
+0.22(+4.44%)
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
.