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
)
7.060
+0.080 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
6.980
7.070
6.960
7.060
207,910
+0.08(+1.15%)
May 30, 2024
6.980
7.059
6.921
6.980
295,500
+0.02(+0.28%)
May 29, 2024
6.960
7.020
6.921
6.960
247,979
-0.08(-1.12%)
May 28, 2024
6.960
7.039
6.911
7.039
293,566
+0.12(+1.71%)
May 24, 2024
6.970
6.998
6.851
6.921
366,657
+0.01(+0.14%)
May 23, 2024
7.010
7.042
6.881
6.911
314,766
-0.06(-0.85%)
May 22, 2024
7.128
7.148
6.950
6.970
494,776
-0.17(-2.35%)
May 21, 2024
7.168
7.178
7.089
7.138
187,790
+0.02(+0.28%)
May 20, 2024
7.109
7.138
7.069
7.118
223,733
+0.07(+0.98%)
May 17, 2024
7.059
7.099
7.000
7.049
166,144
+0.04(+0.56%)
May 16, 2024
7.069
7.175
6.990
7.010
390,545
-0.11(-1.53%)
May 15, 2024
7.118
7.158
6.980
7.118
240,854
+0.03(+0.42%)
May 14, 2024
7.099
7.148
7.050
7.089
183,983
+0.03(+0.42%)
May 13, 2024
7.000
7.059
7.000
7.059
156,512
+0.06(+0.85%)
May 10, 2024
7.000
7.049
6.950
7.000
152,415
+0.05(+0.71%)
May 09, 2024
6.980
7.049
6.891
6.950
260,573
-0.02(-0.28%)
May 08, 2024
6.950
7.024
6.931
6.970
192,035
-0.01(-0.14%)
May 07, 2024
7.049
7.109
6.970
6.980
210,031
-0.08(-1.12%)
May 06, 2024
6.851
7.059
6.832
7.059
334,575
+0.25(+3.63%)
May 03, 2024
6.792
6.832
6.703
6.812
202,979
+0.08(+1.17%)
May 02, 2024
6.753
6.769
6.654
6.733
136,014
+0.04(+0.59%)
May 01, 2024
6.545
6.767
6.545
6.693
230,041
+0.16(+2.42%)
Apr 30, 2024
6.585
6.634
6.535
6.535
130,036
-0.07(-1.05%)
Apr 29, 2024
6.624
6.674
6.580
6.604
167,969
+0.00(+0.00%)
Apr 26, 2024
6.595
6.634
6.560
6.604
330,797
+0.04(+0.60%)
Apr 25, 2024
6.546
6.575
6.487
6.565
164,055
-0.01(-0.15%)
Apr 24, 2024
6.604
6.624
6.531
6.575
169,272
-0.02(-0.30%)
Apr 23, 2024
6.546
6.614
6.546
6.595
198,732
+0.08(+1.20%)
Apr 22, 2024
6.565
6.595
6.497
6.516
206,769
-0.05(-0.74%)
Apr 19, 2024
6.575
6.575
6.350
6.565
314,952
-0.01(-0.15%)
Apr 18, 2024
6.497
6.595
6.451
6.575
200,264
+0.13(+1.97%)
Apr 17, 2024
6.428
6.502
6.389
6.448
126,571
+0.05(+0.76%)
Apr 16, 2024
6.428
6.448
6.311
6.399
183,838
-0.03(-0.46%)
Apr 15, 2024
6.526
6.526
6.311
6.428
260,236
-0.03(-0.45%)
Apr 12, 2024
6.526
6.555
6.380
6.458
167,142
-0.07(-1.05%)
Apr 11, 2024
6.497
6.536
6.389
6.526
199,996
+0.10(+1.52%)
Apr 10, 2024
6.595
6.634
6.360
6.428
284,662
-0.27(-4.08%)
Apr 09, 2024
6.604
6.702
6.565
6.702
232,794
+0.10(+1.48%)
Apr 08, 2024
6.663
6.702
6.555
6.604
152,750
-0.05(-0.73%)
Apr 05, 2024
6.546
6.702
6.526
6.653
291,521
+0.11(+1.64%)
Apr 04, 2024
6.858
6.868
6.526
6.546
453,960
-0.28(-4.15%)
Apr 03, 2024
6.790
6.888
6.770
6.829
197,547
+0.00(+0.00%)
Apr 02, 2024
6.761
6.839
6.712
6.829
241,013
+0.02(+0.29%)
Apr 01, 2024
6.839
6.839
6.653
6.809
473,618
+0.06(+0.87%)
Mar 28, 2024
6.712
6.839
6.702
6.751
225,830
+0.04(+0.58%)
Mar 27, 2024
6.565
6.722
6.565
6.712
298,292
+0.11(+1.63%)
Mar 26, 2024
6.858
6.858
6.604
6.604
364,776
-0.22(-3.29%)
Mar 25, 2024
6.624
6.849
6.624
6.829
441,726
+0.21(+3.10%)
Mar 22, 2024
6.624
6.648
6.575
6.624
197,645
+0.02(+0.30%)
Mar 21, 2024
6.643
6.702
6.555
6.604
234,572
-0.05(-0.73%)
Mar 20, 2024
6.477
6.692
6.448
6.653
371,382
+0.17(+2.56%)
Mar 19, 2024
6.350
6.487
6.321
6.487
248,075
+0.11(+1.68%)
Mar 18, 2024
6.272
6.399
6.234
6.380
331,729
+0.14(+2.19%)
Mar 15, 2024
6.165
6.292
6.135
6.243
276,859
+0.08(+1.27%)
Mar 14, 2024
6.243
6.243
6.106
6.165
353,757
-0.04(-0.63%)
Mar 13, 2024
6.184
6.272
6.160
6.204
230,143
+0.02(+0.32%)
Mar 12, 2024
6.106
6.184
6.077
6.184
180,094
+0.07(+1.12%)
Mar 11, 2024
6.047
6.165
6.047
6.116
276,452
+0.07(+1.13%)
Mar 08, 2024
6.106
6.223
6.047
6.047
401,682
-0.04(-0.64%)
Mar 07, 2024
5.960
6.087
5.960
6.087
491,354
+0.18(+2.98%)
Mar 06, 2024
5.872
5.940
5.862
5.911
184,930
+0.06(+1.00%)
Mar 05, 2024
5.813
5.881
5.813
5.852
106,929
+0.04(+0.67%)
Mar 04, 2024
5.891
5.891
5.793
5.813
163,225
-0.04(-0.67%)
Mar 01, 2024
5.852
5.872
5.774
5.852
183,488
+0.04(+0.67%)
Feb 29, 2024
5.774
5.862
5.747
5.813
172,268
+0.06(+1.02%)
Feb 28, 2024
5.793
5.813
5.745
5.754
233,106
-0.03(-0.51%)
Feb 27, 2024
5.851
5.861
5.745
5.784
282,334
-0.04(-0.66%)
Feb 26, 2024
5.851
5.899
5.797
5.822
248,370
-0.04(-0.66%)
Feb 23, 2024
5.793
5.885
5.765
5.861
185,412
+0.06(+1.00%)
Feb 22, 2024
5.764
5.823
5.726
5.803
191,518
+0.04(+0.67%)
Feb 21, 2024
5.755
5.784
5.716
5.764
113,707
+0.00(+0.00%)
Feb 20, 2024
5.745
5.764
5.658
5.764
241,162
+0.06(+1.01%)
Feb 16, 2024
5.668
5.745
5.601
5.707
134,542
+0.03(+0.51%)
Feb 15, 2024
5.562
5.687
5.554
5.678
163,402
+0.16(+2.97%)
Feb 14, 2024
5.456
5.514
5.374
5.514
164,155
+0.09(+1.60%)
Feb 13, 2024
5.533
5.533
5.408
5.427
329,701
-0.19(-3.43%)
Feb 12, 2024
5.504
5.625
5.494
5.620
288,956
+0.13(+2.46%)
Feb 09, 2024
5.514
5.552
5.432
5.485
461,578
-0.02(-0.35%)
Feb 08, 2024
5.398
5.504
5.360
5.504
244,469
+0.15(+2.88%)
Feb 07, 2024
5.620
5.649
5.340
5.350
563,506
-0.29(-5.13%)
Feb 06, 2024
5.716
5.745
5.620
5.639
389,224
-0.08(-1.35%)
Feb 05, 2024
5.861
5.864
5.649
5.716
465,324
-0.16(-2.79%)
Feb 02, 2024
5.822
5.915
5.803
5.880
185,699
+0.01(+0.16%)
Feb 01, 2024
5.822
5.890
5.707
5.870
270,436
+0.10(+1.67%)
Jan 31, 2024
5.813
5.861
5.745
5.774
319,256
-0.04(-0.66%)
Jan 30, 2024
5.890
5.948
5.813
5.813
265,504
-0.13(-2.11%)
Jan 29, 2024
5.938
5.947
5.881
5.938
495,307
+0.05(+0.81%)
Jan 26, 2024
5.900
5.924
5.890
5.890
421,433
+0.03(+0.49%)
Jan 25, 2024
5.890
5.900
5.843
5.862
305,916
+0.01(+0.16%)
Jan 24, 2024
5.843
5.890
5.824
5.852
314,261
+0.01(+0.16%)
Jan 23, 2024
5.814
5.852
5.786
5.843
208,618
+0.05(+0.82%)
Jan 22, 2024
5.852
5.860
5.776
5.795
136,298
-0.02(-0.33%)
Jan 19, 2024
5.824
5.844
5.710
5.814
248,917
+0.02(+0.33%)
Jan 18, 2024
5.852
5.852
5.767
5.795
279,892
-0.03(-0.49%)
Jan 17, 2024
5.795
5.824
5.767
5.824
187,980
-0.02(-0.33%)
Jan 16, 2024
5.824
5.843
5.710
5.843
195,046
+0.02(+0.33%)
Jan 12, 2024
5.852
5.862
5.805
5.824
220,756
+0.00(+0.00%)
Jan 11, 2024
5.824
5.833
5.752
5.824
197,761
+0.00(+0.00%)
Jan 10, 2024
5.833
5.852
5.794
5.824
178,524
-0.01(-0.16%)
Jan 09, 2024
5.814
5.843
5.814
5.833
204,698
+0.00(+0.00%)
Jan 08, 2024
5.795
5.852
5.795
5.833
235,719
+0.05(+0.82%)
Jan 05, 2024
5.757
5.805
5.729
5.786
186,746
+0.03(+0.50%)
Jan 04, 2024
5.700
5.776
5.690
5.757
128,831
+0.05(+0.83%)
Jan 03, 2024
5.757
5.771
5.548
5.710
390,667
-0.05(-0.83%)
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
.