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, 2022
5.885
5.978
5.820
5.934
145,638
+0.05(+0.83%)
Nov 29, 2022
5.918
5.942
5.877
5.885
76,326
+0.02(+0.28%)
Nov 28, 2022
5.966
5.966
5.837
5.869
213,766
-0.03(-0.55%)
Nov 25, 2022
5.982
5.982
5.893
5.901
74,760
+0.04(+0.69%)
Nov 23, 2022
5.796
5.917
5.796
5.861
57,897
+0.08(+1.40%)
Nov 22, 2022
5.845
5.853
5.748
5.780
137,805
-0.02(-0.28%)
Nov 21, 2022
5.796
5.841
5.772
5.796
108,412
+0.02(+0.28%)
Nov 18, 2022
5.699
5.780
5.691
5.780
67,703
+0.08(+1.42%)
Nov 17, 2022
5.667
5.748
5.635
5.699
43,747
-0.04(-0.70%)
Nov 16, 2022
5.732
5.770
5.594
5.740
50,314
-0.02(-0.42%)
Nov 15, 2022
5.699
5.853
5.699
5.764
122,291
+0.14(+2.44%)
Nov 14, 2022
5.651
5.704
5.514
5.627
147,895
-0.14(-2.38%)
Nov 11, 2022
5.699
5.901
5.651
5.764
133,043
+0.10(+1.71%)
Nov 10, 2022
5.602
5.740
5.602
5.667
122,114
+0.10(+1.74%)
Nov 09, 2022
5.578
5.659
5.498
5.570
140,818
+0.01(+0.15%)
Nov 08, 2022
5.489
5.651
5.489
5.562
87,342
+0.03(+0.58%)
Nov 07, 2022
5.522
5.530
5.417
5.530
84,303
+0.06(+1.18%)
Nov 04, 2022
5.368
5.473
5.336
5.465
58,346
+0.17(+3.20%)
Nov 03, 2022
5.360
5.360
5.134
5.296
81,508
-0.06(-1.20%)
Nov 02, 2022
5.489
5.732
5.360
5.360
98,203
-0.12(-2.21%)
Nov 01, 2022
5.546
5.546
5.320
5.481
128,283
+0.08(+1.49%)
Oct 31, 2022
5.489
5.586
5.344
5.401
148,372
-0.11(-2.05%)
Oct 28, 2022
5.417
5.538
5.417
5.514
61,925
-0.01(-0.15%)
Oct 27, 2022
5.611
5.691
5.457
5.522
158,221
-0.06(-1.16%)
Oct 26, 2022
5.489
5.611
5.436
5.586
135,174
+0.17(+3.13%)
Oct 25, 2022
5.183
5.448
5.134
5.417
128,144
+0.23(+4.52%)
Oct 24, 2022
5.247
5.280
5.110
5.183
85,174
+0.04(+0.78%)
Oct 21, 2022
5.183
5.209
5.070
5.142
81,453
+0.00(+0.00%)
Oct 20, 2022
5.215
5.247
5.037
5.142
78,099
-0.03(-0.62%)
Oct 19, 2022
5.247
5.271
5.102
5.175
43,117
-0.10(-1.99%)
Oct 18, 2022
5.288
5.368
5.175
5.280
70,920
+0.10(+2.03%)
Oct 17, 2022
5.191
5.328
5.134
5.175
51,631
+0.10(+1.91%)
Oct 14, 2022
5.191
5.255
5.054
5.078
54,037
-0.11(-2.18%)
Oct 13, 2022
5.037
5.199
4.989
5.191
69,137
+0.06(+1.26%)
Oct 12, 2022
5.110
5.199
4.973
5.126
127,896
+0.02(+0.47%)
Oct 11, 2022
4.682
5.175
4.682
5.102
94,168
+0.41(+8.78%)
Oct 10, 2022
5.021
5.021
4.682
4.690
83,329
-0.30(-5.99%)
Oct 07, 2022
5.054
5.150
4.957
4.989
90,109
-0.10(-2.06%)
Oct 06, 2022
5.126
5.183
4.997
5.094
67,044
-0.06(-1.10%)
Oct 05, 2022
5.368
5.368
5.070
5.150
86,840
-0.26(-4.78%)
Oct 04, 2022
4.916
5.433
4.915
5.409
269,754
+0.57(+11.67%)
Oct 03, 2022
5.037
5.037
4.601
4.844
261,640
-0.14(-2.76%)
Sep 30, 2022
4.876
5.110
4.844
4.981
216,377
+0.06(+1.31%)
Sep 29, 2022
5.223
5.251
4.763
4.916
150,619
-0.40(-7.59%)
Sep 28, 2022
5.176
5.344
5.089
5.320
113,569
+0.24(+4.71%)
Sep 27, 2022
5.312
5.408
5.041
5.081
172,155
-0.10(-2.00%)
Sep 26, 2022
5.663
5.687
5.105
5.184
248,941
-0.53(-9.34%)
Sep 23, 2022
5.838
5.858
5.615
5.719
109,836
-0.19(-3.24%)
Sep 22, 2022
6.141
6.141
5.798
5.910
164,505
-0.25(-4.02%)
Sep 21, 2022
6.213
6.273
6.141
6.157
65,370
-0.05(-0.77%)
Sep 20, 2022
6.229
6.229
6.133
6.205
62,252
-0.01(-0.13%)
Sep 19, 2022
6.197
6.233
6.181
6.213
44,683
-0.05(-0.76%)
Sep 16, 2022
6.141
6.261
5.999
6.261
192,083
+0.08(+1.29%)
Sep 15, 2022
6.229
6.280
6.157
6.181
78,327
-0.07(-1.15%)
Sep 14, 2022
6.301
6.301
6.182
6.253
83,048
+0.00(+0.00%)
Sep 13, 2022
6.341
6.349
6.221
6.253
73,518
-0.15(-2.37%)
Sep 12, 2022
6.253
6.421
6.253
6.405
83,256
+0.16(+2.55%)
Sep 09, 2022
6.189
6.277
6.177
6.245
79,427
+0.03(+0.51%)
Sep 08, 2022
6.181
6.229
6.110
6.213
52,870
+0.03(+0.52%)
Sep 07, 2022
6.157
6.189
6.102
6.181
70,687
+0.02(+0.39%)
Sep 06, 2022
6.301
6.349
6.126
6.157
92,919
-0.08(-1.28%)
Sep 02, 2022
6.205
6.325
6.189
6.237
68,854
+0.04(+0.64%)
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
.