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, 2014
5.606
5.548
5.548
5.548
380,647
-0.06(-1.03%)
Dec 30, 2014
5.609
5.657
5.565
5.606
211,285
-0.02(-0.30%)
Dec 29, 2014
5.592
5.657
5.562
5.623
321,016
-0.09(-1.61%)
Dec 26, 2014
5.722
5.756
5.688
5.715
300,600
-0.01(-0.12%)
Dec 24, 2014
5.777
5.722
5.722
5.722
181,819
-0.05(-0.94%)
Dec 23, 2014
5.715
5.780
5.712
5.777
392,700
+0.06(+1.07%)
Dec 22, 2014
5.753
5.794
5.681
5.715
356,366
-0.00(-0.06%)
Dec 19, 2014
5.712
5.749
5.695
5.719
603,760
+0.02(+0.30%)
Dec 18, 2014
5.770
5.797
5.701
5.701
309,961
-0.00(-0.06%)
Dec 17, 2014
5.657
5.746
5.586
5.705
232,391
+0.06(+1.15%)
Dec 16, 2014
5.644
5.732
5.640
5.640
212,212
-0.06(-1.14%)
Dec 15, 2014
5.831
5.831
5.644
5.705
392,298
-0.08(-1.41%)
Dec 12, 2014
5.824
5.831
5.739
5.787
219,080
-0.04(-0.70%)
Dec 11, 2014
5.879
5.879
5.773
5.828
303,087
-0.03(-0.47%)
Dec 10, 2014
5.950
5.950
5.845
5.855
154,001
-0.10(-1.72%)
Dec 09, 2014
5.807
5.957
5.770
5.957
254,517
+0.11(+1.81%)
Dec 08, 2014
5.916
5.964
5.626
5.852
658,450
-0.06(-1.10%)
Dec 05, 2014
6.049
6.049
5.834
5.916
467,504
-0.12(-1.92%)
Dec 04, 2014
6.066
6.087
6.019
6.032
182,212
-0.03(-0.51%)
Dec 03, 2014
6.090
6.133
6.060
6.063
219,265
-0.04(-0.61%)
Dec 02, 2014
6.111
6.128
6.097
6.100
148,030
+0.00(+0.06%)
Dec 01, 2014
6.121
6.135
6.090
6.097
130,734
+0.00(+0.00%)
Nov 28, 2014
6.104
6.148
6.094
6.097
31,287
+0.00(+0.00%)
Nov 26, 2014
6.121
6.097
6.097
6.097
122,874
-0.02(-0.28%)
Nov 25, 2014
6.148
6.172
6.104
6.114
185,784
-0.00(-0.06%)
Nov 24, 2014
6.100
6.155
6.053
6.117
150,936
+0.08(+1.24%)
Nov 21, 2014
6.182
6.182
6.039
6.042
153,467
-0.08(-1.28%)
Nov 20, 2014
6.063
6.135
6.063
6.121
163,127
+0.07(+1.18%)
Nov 19, 2014
6.080
6.080
6.036
6.049
117,619
-0.03(-0.50%)
Nov 18, 2014
6.053
6.131
6.053
6.080
154,042
+0.03(+0.56%)
Nov 17, 2014
6.080
6.083
6.042
6.046
71,378
-0.02(-0.34%)
Nov 14, 2014
5.879
6.073
5.879
6.066
198,112
+0.17(+2.83%)
Nov 13, 2014
6.148
6.210
5.865
5.899
756,929
-0.24(-3.84%)
Nov 12, 2014
6.148
6.182
6.111
6.135
198,247
+0.00(+0.00%)
Nov 11, 2014
6.145
6.203
6.128
6.135
257,937
-0.00(-0.06%)
Nov 10, 2014
6.063
6.199
6.051
6.138
379,020
+0.11(+1.81%)
Nov 07, 2014
6.042
6.063
6.012
6.029
154,669
-0.01(-0.17%)
Nov 06, 2014
6.053
6.083
6.036
6.039
131,751
-0.01(-0.23%)
Nov 05, 2014
6.083
6.083
6.025
6.053
155,889
-0.01(-0.17%)
Nov 04, 2014
6.117
6.117
6.042
6.063
107,405
-0.03(-0.56%)
Nov 03, 2014
6.049
6.104
6.049
6.097
155,435
+0.02(+0.28%)
Oct 31, 2014
6.117
6.117
6.039
6.080
141,839
-0.00(-0.06%)
Oct 30, 2014
6.083
6.104
5.780
6.083
158,655
+0.01(+0.17%)
Oct 29, 2014
6.124
6.124
6.032
6.073
140,006
-0.05(-0.78%)
Oct 28, 2014
6.114
6.121
6.080
6.121
146,470
+0.01(+0.11%)
Oct 27, 2014
6.097
6.128
6.094
6.114
228,083
+0.02(+0.34%)
Oct 24, 2014
6.077
6.121
5.991
6.094
258,122
+0.05(+0.79%)
Oct 23, 2014
6.060
6.097
6.025
6.046
172,153
-0.01(-0.23%)
Oct 22, 2014
6.070
6.107
6.053
6.060
193,165
-0.03(-0.45%)
Oct 21, 2014
6.022
6.070
5.998
6.087
321,902
+0.10(+1.71%)
Oct 20, 2014
5.930
6.032
5.906
5.985
312,955
+0.12(+2.03%)
Oct 17, 2014
5.865
5.886
5.828
5.865
174,983
+0.03(+0.47%)
Oct 16, 2014
5.732
5.838
5.705
5.838
112,276
+0.05(+0.82%)
Oct 15, 2014
5.722
5.811
5.650
5.790
336,556
+0.03(+0.53%)
Oct 14, 2014
5.753
5.824
5.698
5.759
174,259
+0.00(+0.00%)
Oct 13, 2014
5.763
5.828
5.744
5.759
148,470
+0.01(+0.24%)
Oct 10, 2014
5.759
5.807
5.691
5.746
207,901
-0.01(-0.18%)
Oct 09, 2014
5.763
5.828
5.746
5.756
193,684
+0.00(+0.06%)
Oct 08, 2014
5.657
5.753
5.633
5.753
261,831
+0.10(+1.81%)
Oct 07, 2014
5.606
5.667
5.603
5.650
115,062
+0.02(+0.30%)
Oct 06, 2014
5.616
5.678
5.613
5.633
115,405
+0.02(+0.30%)
Oct 03, 2014
5.640
5.661
5.604
5.616
136,581
+0.00(+0.06%)
Oct 02, 2014
5.589
5.633
5.553
5.613
279,283
+0.03(+0.49%)
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
.