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 (%)
Dec 31, 2013
5.303
5.245
5.245
5.245
283,849
-0.03(-0.65%)
Dec 30, 2013
5.320
5.340
5.252
5.279
412,921
-0.01(-0.19%)
Dec 27, 2013
5.422
5.422
5.255
5.289
263,616
-0.28(-4.96%)
Dec 26, 2013
5.583
5.586
5.521
5.566
239,204
+0.02(+0.43%)
Dec 24, 2013
5.620
5.620
5.542
5.542
141,534
-0.04(-0.79%)
Dec 23, 2013
5.542
5.627
5.514
5.586
381,261
+0.04(+0.80%)
Dec 20, 2013
5.419
5.552
5.412
5.542
1,158,815
+0.13(+2.39%)
Dec 19, 2013
5.409
5.450
5.392
5.412
179,898
-0.02(-0.44%)
Dec 18, 2013
5.375
5.446
5.327
5.436
214,913
+0.07(+1.27%)
Dec 17, 2013
5.300
5.511
5.300
5.368
247,667
+0.08(+1.48%)
Dec 16, 2013
5.262
5.306
5.259
5.289
347,882
+0.02(+0.39%)
Dec 13, 2013
5.296
5.310
5.255
5.269
337,393
+0.01(+0.19%)
Dec 12, 2013
5.320
5.323
5.252
5.259
322,732
-0.03(-0.64%)
Dec 11, 2013
5.419
5.434
5.289
5.293
206,940
-0.06(-1.15%)
Dec 10, 2013
5.402
5.480
5.347
5.354
317,805
-0.03(-0.57%)
Dec 09, 2013
5.364
5.426
5.337
5.385
140,235
+0.02(+0.38%)
Dec 06, 2013
5.340
5.398
5.340
5.364
137,599
+0.04(+0.83%)
Dec 05, 2013
5.286
5.361
5.265
5.320
190,838
+0.02(+0.39%)
Dec 04, 2013
5.293
5.340
5.218
5.300
219,279
-0.02(-0.38%)
Dec 03, 2013
5.398
5.419
5.286
5.320
345,988
-0.10(-1.82%)
Dec 02, 2013
5.521
5.521
5.388
5.419
244,262
-0.12(-2.09%)
Nov 29, 2013
5.525
5.547
5.487
5.535
88,239
+0.09(+1.56%)
Nov 27, 2013
5.388
5.487
5.361
5.450
162,195
+0.08(+1.46%)
Nov 26, 2013
5.426
5.433
5.368
5.371
237,468
-0.03(-0.63%)
Nov 25, 2013
5.392
5.477
5.392
5.405
126,377
+0.00(+0.00%)
Nov 22, 2013
5.436
5.463
5.375
5.405
249,042
-0.04(-0.81%)
Nov 21, 2013
5.433
5.504
5.433
5.450
137,329
+0.02(+0.31%)
Nov 20, 2013
5.480
5.576
5.406
5.433
261,123
-0.09(-1.55%)
Nov 19, 2013
5.426
5.579
5.426
5.518
226,091
+0.08(+1.38%)
Nov 18, 2013
5.504
5.593
5.439
5.443
121,289
-0.01(-0.19%)
Nov 15, 2013
5.508
5.637
5.443
5.453
270,457
-0.06(-1.17%)
Nov 14, 2013
5.337
5.538
5.337
5.518
305,871
+0.62(+12.75%)
Nov 12, 2013
4.946
4.962
4.863
4.894
465,712
-0.06(-1.24%)
Nov 11, 2013
4.979
4.989
4.945
4.955
178,578
-0.03(-0.68%)
Nov 08, 2013
5.040
5.054
4.965
4.989
227,633
-0.06(-1.22%)
Nov 07, 2013
5.102
5.102
5.051
5.051
141,156
-0.07(-1.33%)
Nov 06, 2013
5.170
5.228
5.098
5.119
128,072
-0.05(-0.92%)
Nov 05, 2013
5.180
5.218
5.149
5.167
43,826
-0.01(-0.20%)
Nov 04, 2013
5.252
5.252
5.173
5.177
131,582
-0.09(-1.75%)
Nov 01, 2013
5.296
5.327
5.160
5.269
149,557
-0.06(-1.09%)
Oct 31, 2013
5.358
5.521
5.327
5.327
57,552
-0.01(-0.26%)
Oct 30, 2013
5.473
5.528
5.319
5.340
85,840
-0.12(-2.13%)
Oct 29, 2013
5.542
5.593
5.402
5.456
102,250
-0.13(-2.38%)
Oct 28, 2013
5.603
5.603
5.491
5.589
87,937
-0.04(-0.79%)
Oct 25, 2013
5.511
5.658
5.467
5.634
193,882
+0.14(+2.61%)
Oct 24, 2013
5.463
5.501
5.422
5.491
62,593
+0.05(+0.94%)
Oct 23, 2013
5.375
5.511
5.375
5.439
116,375
+0.05(+0.95%)
Oct 22, 2013
5.306
5.415
5.306
5.388
117,243
+0.09(+1.61%)
Oct 21, 2013
5.306
5.334
5.289
5.303
67,968
-0.03(-0.58%)
Oct 18, 2013
5.330
5.361
5.228
5.334
186,085
+0.05(+0.97%)
Oct 17, 2013
5.272
5.303
5.173
5.282
150,657
+0.06(+1.11%)
Oct 16, 2013
5.217
5.310
5.187
5.225
44,955
+0.00(+0.00%)
Oct 15, 2013
5.242
5.293
5.218
5.225
36,709
-0.04(-0.71%)
Oct 14, 2013
5.320
5.320
5.231
5.262
50,277
-0.07(-1.34%)
Oct 11, 2013
5.201
5.334
5.197
5.334
58,552
+0.11(+2.09%)
Oct 10, 2013
5.221
5.252
5.163
5.225
132,057
+0.04(+0.72%)
Oct 09, 2013
5.252
5.262
5.136
5.187
241,096
-0.14(-2.56%)
Oct 08, 2013
5.368
5.368
5.221
5.323
81,474
-0.02(-0.45%)
Oct 07, 2013
5.237
5.371
5.237
5.347
37,536
+0.09(+1.69%)
Oct 04, 2013
5.194
5.286
5.149
5.259
59,089
+0.05(+0.98%)
Oct 03, 2013
5.218
5.269
5.088
5.207
269,671
-0.02(-0.46%)
Oct 02, 2013
5.259
5.289
5.218
5.231
53,623
-0.06(-1.16%)
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
.