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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 28, 2014
6.104
6.149
6.094
6.098
31,285
+0.00(+0.00%)
Nov 26, 2014
6.121
6.098
6.098
6.098
122,864
-0.02(-0.28%)
Nov 25, 2014
6.149
6.173
6.104
6.115
185,768
-0.00(-0.06%)
Nov 24, 2014
6.101
6.155
6.053
6.118
150,923
+0.08(+1.24%)
Nov 21, 2014
6.183
6.183
6.040
6.043
153,454
-0.08(-1.28%)
Nov 20, 2014
6.063
6.135
6.063
6.121
163,113
+0.07(+1.18%)
Nov 19, 2014
6.080
6.080
6.036
6.050
117,609
-0.03(-0.50%)
Nov 18, 2014
6.053
6.132
6.053
6.080
154,029
+0.03(+0.56%)
Nov 17, 2014
6.080
6.084
6.043
6.046
71,372
-0.02(-0.34%)
Nov 14, 2014
5.879
6.074
5.879
6.067
198,096
+0.17(+2.83%)
Nov 13, 2014
6.149
6.210
5.866
5.900
756,866
-0.24(-3.84%)
Nov 12, 2014
6.149
6.183
6.111
6.135
198,231
+0.00(+0.00%)
Nov 11, 2014
6.145
6.203
6.128
6.135
257,915
-0.00(-0.06%)
Nov 10, 2014
6.063
6.200
6.052
6.138
378,988
+0.11(+1.81%)
Nov 07, 2014
6.043
6.063
6.012
6.029
154,656
-0.01(-0.17%)
Nov 06, 2014
6.053
6.084
6.036
6.040
131,740
-0.01(-0.23%)
Nov 05, 2014
6.084
6.084
6.026
6.053
155,876
-0.01(-0.17%)
Nov 04, 2014
6.118
6.118
6.043
6.063
107,396
-0.03(-0.56%)
Nov 03, 2014
6.050
6.104
6.050
6.098
155,422
+0.02(+0.28%)
Oct 31, 2014
6.118
6.118
6.040
6.080
141,827
-0.00(-0.06%)
Oct 30, 2014
6.084
6.104
5.780
6.084
158,641
+0.01(+0.17%)
Oct 29, 2014
6.125
6.125
6.033
6.074
139,995
-0.05(-0.78%)
Oct 28, 2014
6.115
6.121
6.080
6.121
146,458
+0.01(+0.11%)
Oct 27, 2014
6.098
6.128
6.094
6.115
228,064
+0.02(+0.34%)
Oct 24, 2014
6.077
6.121
5.992
6.094
258,100
+0.05(+0.79%)
Oct 23, 2014
6.060
6.098
6.026
6.046
172,139
-0.01(-0.23%)
Oct 22, 2014
6.070
6.108
6.053
6.060
193,149
-0.03(-0.45%)
Oct 21, 2014
6.023
6.070
5.999
6.087
321,875
+0.10(+1.71%)
Oct 20, 2014
5.930
6.033
5.907
5.985
312,929
+0.12(+2.03%)
Oct 17, 2014
5.866
5.886
5.828
5.866
174,969
+0.03(+0.47%)
Oct 16, 2014
5.733
5.838
5.706
5.838
112,267
+0.05(+0.82%)
Oct 15, 2014
5.722
5.811
5.651
5.791
336,528
+0.03(+0.53%)
Oct 14, 2014
5.753
5.825
5.699
5.760
174,244
+0.00(+0.00%)
Oct 13, 2014
5.763
5.828
5.745
5.760
148,457
+0.01(+0.24%)
Oct 10, 2014
5.760
5.808
5.692
5.746
207,884
-0.01(-0.18%)
Oct 09, 2014
5.763
5.828
5.746
5.757
193,668
+0.00(+0.06%)
Oct 08, 2014
5.658
5.753
5.634
5.753
261,809
+0.10(+1.81%)
Oct 07, 2014
5.606
5.668
5.603
5.651
115,052
+0.02(+0.30%)
Oct 06, 2014
5.617
5.678
5.613
5.634
115,395
+0.02(+0.30%)
Oct 03, 2014
5.641
5.661
5.605
5.617
136,570
+0.00(+0.06%)
Oct 02, 2014
5.589
5.634
5.553
5.613
279,260
+0.03(+0.49%)
Oct 01, 2014
5.508
5.600
5.470
5.586
263,349
+0.06(+1.17%)
Sep 30, 2014
5.617
5.637
5.521
5.521
241,315
-0.10(-1.82%)
Sep 29, 2014
5.627
5.678
5.545
5.624
177,687
-0.00(-0.06%)
Sep 26, 2014
5.641
5.641
5.548
5.627
173,417
-0.17(-2.94%)
Sep 25, 2014
5.811
5.849
5.751
5.797
335,933
-0.01(-0.12%)
Sep 24, 2014
5.821
5.825
5.784
5.804
236,040
+0.01(+0.18%)
Sep 23, 2014
5.838
5.842
5.757
5.794
212,353
-0.03(-0.53%)
Sep 22, 2014
5.903
5.903
5.814
5.825
127,081
-0.05(-0.81%)
Sep 19, 2014
5.835
5.907
5.804
5.872
238,357
+0.07(+1.18%)
Sep 18, 2014
5.872
5.876
5.787
5.804
165,377
-0.07(-1.16%)
Sep 17, 2014
5.849
5.968
5.821
5.872
185,845
+0.05(+0.94%)
Sep 16, 2014
5.859
5.859
5.764
5.818
125,664
+0.01(+0.18%)
Sep 15, 2014
5.852
5.886
5.791
5.808
133,294
-0.04(-0.70%)
Sep 12, 2014
5.941
5.941
5.797
5.849
243,142
-0.07(-1.21%)
Sep 11, 2014
5.900
5.947
5.869
5.920
153,158
+0.03(+0.46%)
Sep 10, 2014
5.965
5.968
5.883
5.893
153,439
-0.08(-1.26%)
Sep 09, 2014
6.002
6.002
5.950
5.968
125,371
-0.03(-0.51%)
Sep 08, 2014
5.947
6.002
5.941
5.999
91,086
+0.03(+0.57%)
Sep 05, 2014
5.965
6.009
5.924
5.965
300,144
+0.02(+0.34%)
Sep 04, 2014
5.999
6.009
5.941
5.944
84,929
-0.05(-0.80%)
Sep 03, 2014
5.975
6.005
5.968
5.992
100,018
+0.01(+0.23%)
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
.