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 (%)
Dec 31, 2015
4.422
4.521
4.521
4.521
723,583
+0.11(+2.40%)
Dec 30, 2015
4.433
4.472
4.400
4.415
155,036
-0.05(-1.23%)
Dec 29, 2015
4.554
4.554
4.448
4.470
234,371
-0.06(-1.37%)
Dec 28, 2015
4.522
4.550
4.504
4.532
95,851
-0.02(-0.39%)
Dec 24, 2015
4.624
4.550
4.550
4.550
22,080
-0.06(-1.23%)
Dec 23, 2015
4.698
4.698
4.564
4.606
108,406
-0.01(-0.15%)
Dec 22, 2015
4.504
4.684
4.502
4.614
485,984
+0.11(+2.43%)
Dec 21, 2015
4.557
4.557
4.440
4.504
125,261
-0.03(-0.62%)
Dec 18, 2015
4.447
4.550
4.447
4.532
157,756
+0.11(+2.39%)
Dec 17, 2015
4.359
4.451
4.349
4.426
188,212
+0.09(+2.12%)
Dec 16, 2015
4.115
4.356
4.115
4.334
194,251
+0.22(+5.23%)
Dec 15, 2015
4.013
4.130
4.013
4.119
60,539
+0.10(+2.37%)
Dec 14, 2015
4.193
4.236
3.999
4.024
190,409
-0.19(-4.61%)
Dec 11, 2015
4.296
4.338
4.193
4.218
109,006
-0.14(-3.24%)
Dec 10, 2015
4.345
4.391
4.345
4.359
90,147
+0.01(+0.16%)
Dec 09, 2015
4.391
4.409
4.345
4.352
70,906
-0.03(-0.65%)
Dec 08, 2015
4.472
4.486
4.377
4.380
98,410
-0.12(-2.75%)
Dec 07, 2015
4.497
4.539
4.490
4.504
90,249
+0.01(+0.16%)
Dec 04, 2015
4.497
4.564
4.481
4.497
82,985
-0.00(-0.08%)
Dec 03, 2015
4.564
4.596
4.490
4.500
123,944
-0.08(-1.85%)
Dec 02, 2015
4.663
4.674
4.564
4.585
111,684
-0.09(-1.96%)
Dec 01, 2015
4.727
4.727
4.663
4.677
75,526
-0.01(-0.15%)
Nov 30, 2015
4.723
4.748
4.674
4.684
62,881
-0.02(-0.45%)
Nov 27, 2015
4.635
4.705
4.635
4.705
30,312
+0.05(+0.99%)
Nov 25, 2015
4.628
4.659
4.659
4.659
52,653
+0.02(+0.38%)
Nov 24, 2015
4.603
4.666
4.592
4.642
46,006
+0.01(+0.31%)
Nov 23, 2015
4.599
4.645
4.592
4.628
44,152
+0.01(+0.31%)
Nov 20, 2015
4.659
4.674
4.611
4.614
72,854
-0.05(-0.99%)
Nov 19, 2015
4.624
4.691
4.610
4.659
126,079
+0.05(+1.15%)
Nov 18, 2015
4.614
4.624
4.578
4.606
52,019
+0.03(+0.62%)
Nov 17, 2015
4.575
4.606
4.557
4.578
62,878
-0.03(-0.69%)
Nov 16, 2015
4.532
4.610
4.511
4.610
64,856
+0.08(+1.71%)
Nov 13, 2015
4.575
4.578
4.529
4.532
87,823
-0.02(-0.47%)
Nov 12, 2015
4.610
4.659
4.553
4.553
93,816
-0.06(-1.30%)
Nov 11, 2015
4.674
4.674
4.603
4.614
83,950
-0.03(-0.68%)
Nov 10, 2015
4.585
4.723
4.529
4.645
199,683
+0.08(+1.78%)
Nov 09, 2015
4.405
4.571
4.405
4.564
240,645
+0.13(+3.03%)
Nov 06, 2015
4.391
4.479
4.292
4.430
353,680
+0.07(+1.54%)
Nov 05, 2015
4.391
4.437
4.349
4.363
95,543
-0.09(-1.98%)
Nov 04, 2015
4.419
4.515
4.409
4.451
140,352
+0.03(+0.72%)
Nov 03, 2015
4.394
4.430
4.391
4.419
39,529
+0.02(+0.56%)
Nov 02, 2015
4.327
4.405
4.324
4.394
91,169
+0.07(+1.72%)
Oct 30, 2015
4.345
4.380
4.313
4.320
48,520
-0.04(-0.97%)
Oct 29, 2015
4.416
4.419
4.359
4.363
61,850
-0.08(-1.91%)
Oct 28, 2015
4.437
4.447
4.363
4.447
132,431
+0.02(+0.48%)
Oct 27, 2015
4.529
4.529
4.380
4.426
125,748
-0.09(-1.96%)
Oct 26, 2015
4.553
4.582
4.515
4.515
58,329
-0.08(-1.69%)
Oct 23, 2015
4.585
4.592
4.539
4.592
150,865
-0.01(-0.15%)
Oct 22, 2015
4.603
4.624
4.582
4.599
26,881
+0.00(+0.00%)
Oct 21, 2015
4.578
4.621
4.508
4.599
121,498
+0.01(+0.15%)
Oct 20, 2015
4.546
4.603
4.529
4.592
92,788
+0.04(+0.78%)
Oct 19, 2015
4.592
4.557
4.504
4.557
54,850
+0.00(+0.00%)
Oct 16, 2015
4.557
4.557
4.529
4.557
45,794
+0.02(+0.55%)
Oct 15, 2015
4.504
4.539
4.453
4.532
71,922
+0.03(+0.71%)
Oct 14, 2015
4.525
4.543
4.440
4.500
174,953
-0.02(-0.47%)
Oct 13, 2015
4.564
4.624
4.437
4.522
283,325
-0.07(-1.54%)
Oct 12, 2015
4.561
4.610
4.561
4.592
50,660
-0.01(-0.23%)
Oct 09, 2015
4.631
4.649
4.564
4.603
42,980
-0.04(-0.84%)
Oct 08, 2015
4.705
4.705
4.617
4.642
104,335
-0.02(-0.45%)
Oct 07, 2015
4.483
4.723
4.483
4.663
268,690
+0.19(+4.35%)
Oct 06, 2015
4.462
4.504
4.447
4.469
67,198
+0.02(+0.48%)
Oct 05, 2015
4.373
4.462
4.373
4.447
89,230
+0.08(+1.78%)
Oct 02, 2015
4.317
4.398
4.310
4.370
193,144
+0.05(+1.14%)
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
.