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 (%)
Oct 31, 2016
5.054
5.095
5.002
5.087
117,272
+0.03(+0.64%)
Oct 28, 2016
5.042
5.063
4.998
5.054
96,778
+0.01(+0.24%)
Oct 27, 2016
5.091
5.107
5.018
5.042
105,139
-0.04(-0.87%)
Oct 26, 2016
5.180
5.204
5.083
5.087
174,842
-0.09(-1.80%)
Oct 25, 2016
5.119
5.188
5.071
5.180
230,167
+0.06(+1.18%)
Oct 24, 2016
5.071
5.131
5.071
5.119
109,924
+0.06(+1.12%)
Oct 21, 2016
5.042
5.095
5.042
5.063
80,097
-0.02(-0.48%)
Oct 20, 2016
5.071
5.091
5.059
5.087
33,994
+0.02(+0.40%)
Oct 19, 2016
5.063
5.091
5.054
5.067
62,397
+0.02(+0.32%)
Oct 18, 2016
5.026
5.083
5.026
5.050
49,555
+0.02(+0.32%)
Oct 17, 2016
5.059
5.079
5.018
5.034
56,276
-0.02(-0.48%)
Oct 14, 2016
5.075
5.091
5.030
5.059
47,789
-0.02(-0.32%)
Oct 13, 2016
5.103
5.143
5.059
5.075
79,721
-0.04(-0.87%)
Oct 12, 2016
5.083
5.152
5.059
5.119
54,231
+0.05(+0.96%)
Oct 11, 2016
5.075
5.091
5.036
5.071
65,632
-0.01(-0.24%)
Oct 10, 2016
5.018
5.099
5.018
5.083
64,101
+0.04(+0.88%)
Oct 07, 2016
4.994
5.042
4.937
5.038
73,551
+0.08(+1.55%)
Oct 06, 2016
5.006
5.006
4.949
4.961
69,069
-0.03(-0.65%)
Oct 05, 2016
5.042
5.067
4.990
4.994
104,617
-0.04(-0.72%)
Oct 04, 2016
5.164
5.164
4.941
5.030
265,123
-0.14(-2.66%)
Oct 03, 2016
5.257
5.257
5.152
5.168
69,895
-0.08(-1.54%)
Sep 30, 2016
5.240
5.269
5.236
5.249
60,832
-0.00(-0.08%)
Sep 29, 2016
5.236
5.285
5.192
5.253
84,509
-0.01(-0.23%)
Sep 28, 2016
5.257
5.285
5.208
5.265
69,542
+0.02(+0.39%)
Sep 27, 2016
5.248
5.276
5.221
5.245
151,514
-0.00(-0.07%)
Sep 26, 2016
5.272
5.319
5.237
5.248
156,095
-0.03(-0.52%)
Sep 23, 2016
5.245
5.315
5.190
5.276
150,162
-0.01(-0.15%)
Sep 22, 2016
5.260
5.303
5.241
5.284
173,394
+0.04(+0.67%)
Sep 21, 2016
5.225
5.268
5.186
5.248
165,685
+0.04(+0.75%)
Sep 20, 2016
5.268
5.272
5.209
5.209
89,945
-0.03(-0.52%)
Sep 19, 2016
5.201
5.260
5.201
5.237
94,075
+0.04(+0.68%)
Sep 16, 2016
5.201
5.237
5.123
5.201
179,839
-0.03(-0.60%)
Sep 15, 2016
5.146
5.272
5.146
5.233
86,100
+0.03(+0.53%)
Sep 14, 2016
5.170
5.256
5.170
5.205
90,592
+0.03(+0.61%)
Sep 13, 2016
5.197
5.233
5.154
5.174
32,496
-0.04(-0.83%)
Sep 12, 2016
5.182
5.260
5.135
5.217
140,161
+0.04(+0.68%)
Sep 09, 2016
5.409
5.452
5.154
5.182
197,019
-0.26(-4.83%)
Sep 08, 2016
5.409
5.452
5.405
5.445
41,857
+0.02(+0.36%)
Sep 07, 2016
5.464
5.519
5.413
5.425
71,712
-0.04(-0.72%)
Sep 06, 2016
5.488
5.503
5.456
5.464
43,381
-0.03(-0.57%)
Sep 02, 2016
5.339
5.496
5.496
5.496
124,662
+0.17(+3.24%)
Sep 01, 2016
5.319
5.350
5.276
5.323
116,764
+0.01(+0.22%)
Aug 31, 2016
5.296
5.319
5.260
5.311
64,064
+0.04(+0.74%)
Aug 30, 2016
5.237
5.296
5.237
5.272
56,108
+0.03(+0.52%)
Aug 29, 2016
5.284
5.331
5.237
5.245
40,172
-0.02(-0.45%)
Aug 26, 2016
5.331
5.358
5.245
5.268
61,346
-0.07(-1.40%)
Aug 25, 2016
5.339
5.382
5.327
5.343
30,839
+0.00(+0.00%)
Aug 24, 2016
5.335
5.374
5.315
5.343
47,613
-0.02(-0.37%)
Aug 23, 2016
5.280
5.370
5.280
5.362
160,842
+0.07(+1.41%)
Aug 22, 2016
5.264
5.311
5.260
5.288
45,793
+0.00(+0.00%)
Aug 19, 2016
5.268
5.307
5.252
5.288
65,436
-0.00(-0.07%)
Aug 18, 2016
5.319
5.386
5.292
5.292
118,938
-0.05(-1.03%)
Aug 17, 2016
5.374
5.382
5.303
5.347
90,184
-0.03(-0.58%)
Aug 16, 2016
5.433
5.433
5.362
5.378
74,779
-0.05(-0.94%)
Aug 15, 2016
5.484
5.484
5.417
5.429
81,122
-0.02(-0.29%)
Aug 12, 2016
5.468
5.468
5.405
5.445
46,591
+0.01(+0.22%)
Aug 11, 2016
5.409
5.460
5.394
5.433
93,356
-0.01(-0.22%)
Aug 10, 2016
5.484
5.492
5.429
5.445
72,928
-0.01(-0.14%)
Aug 09, 2016
5.410
5.488
5.410
5.452
88,874
+0.03(+0.51%)
Aug 08, 2016
5.488
5.499
5.421
5.425
75,669
-0.04(-0.65%)
Aug 05, 2016
5.421
5.492
5.417
5.460
58,764
+0.03(+0.58%)
Aug 04, 2016
5.492
5.523
5.362
5.429
117,952
-0.06(-1.14%)
Aug 03, 2016
5.527
5.539
5.413
5.492
107,326
-0.11(-2.03%)
Aug 02, 2016
5.641
5.649
5.582
5.605
124,238
-0.05(-0.97%)
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
.