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
)
7.040
+0.040 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2013
5.358
5.521
5.327
5.327
57,552
-0.01(-0.26%)
Oct 30, 2013
5.473
5.528
5.319
5.340
85,840
-0.12(-2.13%)
Oct 29, 2013
5.542
5.593
5.402
5.456
102,250
-0.13(-2.38%)
Oct 28, 2013
5.603
5.603
5.491
5.589
87,937
-0.04(-0.79%)
Oct 25, 2013
5.511
5.658
5.467
5.634
193,882
+0.14(+2.61%)
Oct 24, 2013
5.463
5.501
5.422
5.491
62,593
+0.05(+0.94%)
Oct 23, 2013
5.375
5.511
5.375
5.439
116,375
+0.05(+0.95%)
Oct 22, 2013
5.306
5.415
5.306
5.388
117,243
+0.09(+1.61%)
Oct 21, 2013
5.306
5.334
5.289
5.303
67,968
-0.03(-0.58%)
Oct 18, 2013
5.330
5.361
5.228
5.334
186,085
+0.05(+0.97%)
Oct 17, 2013
5.272
5.303
5.173
5.282
150,657
+0.06(+1.11%)
Oct 16, 2013
5.217
5.310
5.187
5.225
44,955
+0.00(+0.00%)
Oct 15, 2013
5.242
5.293
5.218
5.225
36,709
-0.04(-0.71%)
Oct 14, 2013
5.320
5.320
5.231
5.262
50,277
-0.07(-1.34%)
Oct 11, 2013
5.201
5.334
5.197
5.334
58,552
+0.11(+2.09%)
Oct 10, 2013
5.221
5.252
5.163
5.225
132,057
+0.04(+0.72%)
Oct 09, 2013
5.252
5.262
5.136
5.187
241,096
-0.14(-2.56%)
Oct 08, 2013
5.368
5.368
5.221
5.323
81,474
-0.02(-0.45%)
Oct 07, 2013
5.237
5.371
5.237
5.347
37,536
+0.09(+1.69%)
Oct 04, 2013
5.194
5.286
5.149
5.259
59,089
+0.05(+0.98%)
Oct 03, 2013
5.218
5.269
5.088
5.207
269,671
-0.02(-0.46%)
Oct 02, 2013
5.259
5.289
5.218
5.231
53,623
-0.06(-1.16%)
Oct 01, 2013
5.247
5.320
5.247
5.293
71,211
-0.01(-0.26%)
Sep 27, 2013
5.313
5.388
5.245
5.306
75,879
-0.04(-0.70%)
Sep 26, 2013
5.265
5.344
5.201
5.344
75,671
+0.06(+1.16%)
Sep 25, 2013
5.303
5.443
5.252
5.282
129,740
-0.16(-2.94%)
Sep 24, 2013
5.344
5.450
5.327
5.443
220,121
+0.08(+1.40%)
Sep 23, 2013
5.412
5.450
5.337
5.368
160,791
-0.02(-0.44%)
Sep 20, 2013
5.429
5.439
5.323
5.392
264,551
-0.03(-0.57%)
Sep 19, 2013
5.364
5.436
5.364
5.422
160,920
+0.05(+0.89%)
Sep 18, 2013
5.446
5.525
5.334
5.375
354,404
+0.02(+0.38%)
Sep 17, 2013
5.378
5.378
5.272
5.354
105,619
+0.08(+1.55%)
Sep 16, 2013
5.235
5.293
5.207
5.272
146,070
+0.04(+0.78%)
Sep 13, 2013
5.146
5.269
5.047
5.231
157,597
+0.08(+1.46%)
Sep 12, 2013
5.054
5.167
5.007
5.156
81,949
+0.08(+1.48%)
Sep 11, 2013
5.044
5.095
4.996
5.081
117,038
+0.01(+0.13%)
Sep 10, 2013
5.091
5.095
4.996
5.074
63,877
+0.01(+0.20%)
Sep 09, 2013
5.013
5.081
4.948
5.064
58,373
+0.06(+1.30%)
Sep 06, 2013
5.003
5.040
4.897
4.999
131,482
+0.02(+0.48%)
Sep 05, 2013
5.008
5.023
4.945
4.976
134,875
-0.01(-0.27%)
Sep 04, 2013
5.064
5.102
4.931
4.989
64,763
-0.08(-1.48%)
Sep 03, 2013
5.207
5.207
5.037
5.064
66,816
-0.10(-1.92%)
Aug 30, 2013
5.160
5.282
5.139
5.163
100,300
+0.02(+0.40%)
Aug 29, 2013
5.047
5.156
5.039
5.143
69,936
+0.08(+1.55%)
Aug 28, 2013
5.010
5.153
5.006
5.064
106,194
+0.04(+0.81%)
Aug 27, 2013
5.006
5.057
4.924
5.023
81,659
-0.02(-0.41%)
Aug 26, 2013
4.948
5.085
4.948
5.044
63,388
+0.10(+1.93%)
Aug 23, 2013
4.860
4.962
4.856
4.948
45,832
+0.08(+1.54%)
Aug 22, 2013
4.873
4.904
4.744
4.873
181,610
+0.02(+0.42%)
Aug 21, 2013
5.013
5.044
4.839
4.853
235,518
-0.19(-3.85%)
Aug 20, 2013
5.020
5.149
4.979
5.047
230,085
+0.06(+1.16%)
Aug 19, 2013
5.248
5.249
4.979
4.989
243,427
-0.24(-4.57%)
Aug 16, 2013
5.115
5.248
5.096
5.228
245,729
+0.10(+1.93%)
Aug 15, 2013
5.456
5.504
5.098
5.129
393,157
-0.24(-4.51%)
Aug 14, 2013
5.433
5.433
5.320
5.371
207,896
-0.11(-2.05%)
Aug 13, 2013
5.402
5.569
5.402
5.484
393,538
+0.09(+1.71%)
Aug 12, 2013
5.064
5.422
5.054
5.392
206,817
+0.31(+6.18%)
Aug 09, 2013
5.044
5.132
5.044
5.078
146,323
+0.02(+0.34%)
Aug 08, 2013
5.071
5.132
5.040
5.061
97,250
+0.01(+0.14%)
Aug 07, 2013
5.115
5.115
5.034
5.054
38,560
-0.06(-1.20%)
Aug 06, 2013
5.149
5.159
5.080
5.115
126,134
-0.03(-0.66%)
Aug 05, 2013
5.061
5.163
5.061
5.149
143,842
+0.05(+1.07%)
Aug 02, 2013
5.068
5.221
5.034
5.095
258,050
+0.05(+1.01%)
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
.