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 (%)
Nov 30, 2021
8.093
8.144
7.751
7.802
655,125
-0.35(-4.29%)
Nov 29, 2021
8.312
8.370
8.079
8.152
331,559
-0.08(-0.97%)
Nov 26, 2021
8.239
8.275
8.030
8.232
297,079
-0.04(-0.52%)
Nov 24, 2021
8.268
8.311
8.239
8.275
211,744
+0.01(+0.18%)
Nov 23, 2021
8.376
8.376
8.189
8.261
270,909
-0.09(-1.12%)
Nov 22, 2021
8.492
8.492
8.348
8.355
299,675
-0.12(-1.45%)
Nov 19, 2021
8.492
8.499
8.442
8.478
119,470
-0.08(-0.93%)
Nov 18, 2021
8.593
8.557
8.485
8.557
278,461
-0.01(-0.17%)
Nov 17, 2021
8.557
8.572
8.499
8.572
166,720
-0.01(-0.08%)
Nov 16, 2021
8.564
8.608
8.528
8.579
154,592
+0.01(+0.08%)
Nov 15, 2021
8.572
8.673
8.543
8.572
144,579
-0.01(-0.17%)
Nov 12, 2021
8.593
8.629
8.550
8.586
137,767
-0.03(-0.34%)
Nov 11, 2021
8.622
8.658
8.593
8.615
146,684
-0.02(-0.25%)
Nov 10, 2021
8.601
8.637
170,007
+0.03(+0.34%)
Nov 09, 2021
8.673
8.680
8.601
8.608
194,899
+0.01(+0.08%)
Nov 08, 2021
8.673
8.709
8.593
8.601
447,812
-0.13(-1.49%)
Nov 05, 2021
8.760
8.817
8.731
8.731
246,293
+0.04(+0.50%)
Nov 04, 2021
8.745
8.818
8.666
8.687
404,155
-0.07(-0.83%)
Nov 03, 2021
8.745
8.832
8.686
8.760
430,675
-0.09(-0.98%)
Nov 02, 2021
8.875
8.875
8.752
8.846
374,904
+0.04(+0.41%)
Nov 01, 2021
8.803
8.890
8.767
8.810
193,137
+0.04(+0.41%)
Oct 29, 2021
8.788
8.810
8.716
8.774
231,340
-0.02(-0.25%)
Oct 28, 2021
8.839
8.861
8.680
8.796
255,867
-0.04(-0.41%)
Oct 27, 2021
8.832
8.860
8.782
8.832
183,869
+0.02(+0.24%)
Oct 26, 2021
8.889
8.810
8.810
350,716
-0.05(-0.57%)
Oct 25, 2021
8.839
8.918
8.817
8.860
368,008
+0.02(+0.24%)
Oct 22, 2021
8.825
8.839
8.767
8.839
174,174
+0.01(+0.16%)
Oct 21, 2021
8.839
8.907
8.782
8.825
408,515
+0.01(+0.08%)
Oct 20, 2021
8.782
8.882
8.760
8.817
464,805
+0.05(+0.57%)
Oct 19, 2021
8.782
8.875
8.717
8.767
607,923
+0.09(+0.99%)
Oct 18, 2021
8.710
8.767
8.567
8.681
905,180
+0.22(+2.54%)
Oct 15, 2021
8.516
8.553
8.466
8.466
131,880
-0.02(-0.25%)
Oct 14, 2021
8.488
8.509
8.459
8.488
81,112
+0.04(+0.51%)
Oct 13, 2021
8.466
8.488
8.351
8.445
178,670
-0.02(-0.25%)
Oct 12, 2021
8.466
8.573
8.402
8.466
244,021
+0.09(+1.11%)
Oct 11, 2021
8.395
8.502
8.373
8.373
152,333
-0.01(-0.17%)
Oct 08, 2021
8.179
8.421
8.179
8.387
188,987
+0.26(+3.17%)
Oct 07, 2021
8.201
8.244
8.129
8.129
67,394
-0.06(-0.70%)
Oct 06, 2021
8.151
8.201
8.072
8.187
54,372
+0.01(+0.09%)
Oct 05, 2021
8.165
8.245
8.144
8.179
82,666
+0.04(+0.44%)
Oct 04, 2021
8.065
8.208
8.065
8.144
114,886
+0.11(+1.34%)
Oct 01, 2021
8.015
8.123
7.979
8.036
91,894
+0.04(+0.45%)
Sep 30, 2021
8.065
8.128
8.000
8.000
126,391
-0.05(-0.62%)
Sep 29, 2021
8.036
8.129
7.886
8.050
188,955
-0.06(-0.71%)
Sep 28, 2021
8.240
8.247
8.094
8.108
223,036
-0.12(-1.44%)
Sep 27, 2021
8.199
8.289
8.178
8.226
151,493
+0.00(+0.00%)
Sep 24, 2021
8.206
8.352
8.206
8.226
195,895
+0.03(+0.43%)
Sep 23, 2021
8.226
8.226
8.164
8.192
150,104
+0.06(+0.77%)
Sep 22, 2021
8.136
8.206
8.087
8.129
170,035
+0.04(+0.52%)
Sep 21, 2021
8.024
8.129
7.978
8.087
116,912
+0.14(+1.76%)
Sep 20, 2021
7.919
8.017
7.919
7.947
190,134
-0.08(-0.96%)
Sep 17, 2021
8.017
8.115
7.982
8.024
393,576
+0.05(+0.61%)
Sep 16, 2021
7.982
8.055
7.926
7.975
147,787
+0.01(+0.18%)
Sep 15, 2021
7.926
7.961
7.884
7.961
140,995
+0.07(+0.88%)
Sep 14, 2021
8.031
8.031
7.863
7.891
103,963
-0.03(-0.44%)
Sep 13, 2021
7.891
7.933
7.842
7.926
112,493
+0.03(+0.44%)
Sep 10, 2021
7.919
7.919
7.822
7.891
75,514
-0.01(-0.09%)
Sep 09, 2021
7.891
7.989
7.891
7.898
91,761
-0.01(-0.18%)
Sep 08, 2021
7.961
7.989
7.891
7.912
96,577
-0.05(-0.61%)
Sep 07, 2021
8.003
8.031
7.947
7.961
87,630
-0.02(-0.26%)
Sep 03, 2021
8.038
8.038
7.975
7.982
79,054
-0.04(-0.52%)
Sep 02, 2021
8.094
8.094
8.010
8.024
161,983
-0.08(-0.95%)
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
.