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 (%)
Nov 29, 2013
5.524
5.546
5.487
5.534
88,246
+0.09(+1.56%)
Nov 27, 2013
5.388
5.487
5.360
5.449
162,209
+0.08(+1.46%)
Nov 26, 2013
5.425
5.432
5.367
5.371
237,488
-0.03(-0.63%)
Nov 25, 2013
5.391
5.476
5.391
5.405
126,387
+0.00(+0.00%)
Nov 22, 2013
5.436
5.463
5.374
5.405
249,063
-0.04(-0.81%)
Nov 21, 2013
5.432
5.504
5.432
5.449
137,341
+0.02(+0.31%)
Nov 20, 2013
5.480
5.575
5.405
5.432
261,145
-0.09(-1.55%)
Nov 19, 2013
5.425
5.579
5.425
5.517
226,110
+0.08(+1.38%)
Nov 18, 2013
5.504
5.592
5.439
5.442
121,299
-0.01(-0.19%)
Nov 15, 2013
5.507
5.637
5.442
5.453
270,479
-0.06(-1.17%)
Nov 14, 2013
5.337
5.538
5.337
5.517
305,896
+0.62(+12.75%)
Nov 12, 2013
4.945
4.962
4.863
4.893
465,751
-0.06(-1.24%)
Nov 11, 2013
4.979
4.989
4.944
4.955
178,593
-0.03(-0.68%)
Nov 08, 2013
5.040
5.054
4.965
4.989
227,652
-0.06(-1.22%)
Nov 07, 2013
5.101
5.101
5.050
5.050
141,168
-0.07(-1.33%)
Nov 06, 2013
5.170
5.227
5.098
5.118
128,083
-0.05(-0.92%)
Nov 05, 2013
5.180
5.217
5.149
5.166
43,830
-0.01(-0.20%)
Nov 04, 2013
5.251
5.252
5.173
5.176
131,593
-0.09(-1.75%)
Nov 01, 2013
5.296
5.326
5.159
5.268
149,569
-0.06(-1.09%)
Oct 31, 2013
5.357
5.521
5.326
5.326
57,557
-0.01(-0.26%)
Oct 30, 2013
5.473
5.528
5.318
5.340
85,848
-0.12(-2.13%)
Oct 29, 2013
5.541
5.592
5.401
5.456
102,258
-0.13(-2.38%)
Oct 28, 2013
5.603
5.603
5.490
5.589
87,944
-0.04(-0.79%)
Oct 25, 2013
5.511
5.657
5.466
5.633
193,898
+0.14(+2.61%)
Oct 24, 2013
5.463
5.500
5.422
5.490
62,598
+0.05(+0.94%)
Oct 23, 2013
5.374
5.511
5.374
5.439
116,384
+0.05(+0.95%)
Oct 22, 2013
5.306
5.415
5.306
5.388
117,253
+0.09(+1.61%)
Oct 21, 2013
5.306
5.333
5.289
5.303
67,974
-0.03(-0.58%)
Oct 18, 2013
5.330
5.360
5.227
5.333
186,101
+0.05(+0.97%)
Oct 17, 2013
5.272
5.302
5.173
5.282
150,669
+0.06(+1.11%)
Oct 16, 2013
5.217
5.309
5.187
5.224
44,959
+0.00(+0.00%)
Oct 15, 2013
5.241
5.292
5.217
5.224
36,712
-0.04(-0.71%)
Oct 14, 2013
5.320
5.320
5.231
5.262
50,281
-0.07(-1.34%)
Oct 11, 2013
5.200
5.333
5.197
5.333
58,557
+0.11(+2.09%)
Oct 10, 2013
5.221
5.251
5.163
5.224
132,068
+0.04(+0.72%)
Oct 09, 2013
5.251
5.262
5.135
5.187
241,116
-0.14(-2.56%)
Oct 08, 2013
5.367
5.367
5.221
5.323
81,481
-0.02(-0.45%)
Oct 07, 2013
5.237
5.371
5.237
5.347
37,539
+0.09(+1.69%)
Oct 04, 2013
5.193
5.285
5.149
5.258
59,094
+0.05(+0.98%)
Oct 03, 2013
5.217
5.268
5.088
5.207
269,693
-0.02(-0.46%)
Oct 02, 2013
5.258
5.289
5.217
5.231
53,627
-0.06(-1.16%)
Oct 01, 2013
5.246
5.320
5.246
5.292
71,217
-0.01(-0.26%)
Sep 27, 2013
5.313
5.388
5.245
5.306
75,886
-0.04(-0.70%)
Sep 26, 2013
5.265
5.343
5.200
5.343
75,677
+0.06(+1.16%)
Sep 25, 2013
5.303
5.442
5.251
5.282
129,751
-0.16(-2.94%)
Sep 24, 2013
5.343
5.449
5.326
5.442
220,139
+0.08(+1.40%)
Sep 23, 2013
5.412
5.449
5.337
5.367
160,804
-0.02(-0.44%)
Sep 20, 2013
5.429
5.439
5.322
5.391
264,573
-0.03(-0.57%)
Sep 19, 2013
5.364
5.436
5.364
5.422
160,933
+0.05(+0.89%)
Sep 18, 2013
5.446
5.524
5.333
5.374
354,433
+0.02(+0.38%)
Sep 17, 2013
5.378
5.378
5.272
5.354
105,628
+0.08(+1.55%)
Sep 16, 2013
5.234
5.292
5.207
5.272
146,083
+0.04(+0.78%)
Sep 13, 2013
5.146
5.268
5.047
5.231
157,611
+0.08(+1.46%)
Sep 12, 2013
5.054
5.166
5.006
5.156
81,956
+0.08(+1.48%)
Sep 11, 2013
5.043
5.095
4.996
5.081
117,047
+0.01(+0.13%)
Sep 10, 2013
5.091
5.095
4.996
5.074
63,883
+0.01(+0.20%)
Sep 09, 2013
5.013
5.081
4.948
5.064
58,378
+0.06(+1.30%)
Sep 06, 2013
5.002
5.040
4.897
4.999
131,493
+0.02(+0.48%)
Sep 05, 2013
5.008
5.023
4.944
4.975
134,886
-0.01(-0.27%)
Sep 04, 2013
5.064
5.101
4.931
4.989
64,768
-0.08(-1.48%)
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
.