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, 2018
5.535
5.573
5.408
5.434
112,945
-0.11(-2.01%)
Dec 28, 2018
5.445
5.578
5.408
5.546
180,335
+0.12(+2.25%)
Dec 27, 2018
5.362
5.424
5.292
5.424
183,267
+0.01(+0.19%)
Dec 26, 2018
5.280
5.424
5.280
5.414
156,553
+0.17(+3.34%)
Dec 24, 2018
5.336
5.352
5.213
5.239
106,008
-0.11(-2.11%)
Dec 21, 2018
5.306
5.419
5.306
5.352
183,617
+0.04(+0.77%)
Dec 20, 2018
5.470
5.486
5.280
5.311
172,054
-0.17(-3.10%)
Dec 19, 2018
5.511
5.558
5.480
5.480
121,284
-0.03(-0.56%)
Dec 18, 2018
5.439
5.542
5.429
5.511
128,658
+0.06(+1.04%)
Dec 17, 2018
5.727
5.753
5.455
5.455
436,547
-0.28(-4.84%)
Dec 14, 2018
5.671
5.784
5.671
5.732
76,053
+0.05(+0.81%)
Dec 13, 2018
5.604
5.712
5.578
5.686
59,199
+0.02(+0.36%)
Dec 12, 2018
5.763
5.779
5.655
5.666
163,009
-0.13(-2.30%)
Dec 11, 2018
5.820
5.840
5.794
5.799
54,332
-0.04(-0.70%)
Dec 10, 2018
5.887
5.887
5.795
5.840
80,926
-0.06(-1.05%)
Dec 07, 2018
5.881
5.907
5.845
5.902
119,040
+0.03(+0.44%)
Dec 06, 2018
5.820
5.887
5.820
5.876
167,310
+0.05(+0.88%)
Dec 04, 2018
5.835
5.840
5.799
5.825
140,241
+0.00(+0.00%)
Dec 03, 2018
5.804
5.835
5.717
5.825
84,489
-0.01(-0.09%)
Nov 30, 2018
5.845
5.856
5.763
5.830
81,499
+0.01(+0.18%)
Nov 29, 2018
5.753
5.851
5.745
5.820
116,533
+0.02(+0.35%)
Nov 28, 2018
5.784
5.825
5.712
5.799
221,986
+0.04(+0.71%)
Nov 27, 2018
5.707
5.768
5.696
5.758
68,253
+0.05(+0.90%)
Nov 26, 2018
5.748
5.772
5.666
5.707
146,114
-0.07(-1.16%)
Nov 23, 2018
5.758
5.784
5.686
5.773
51,739
+0.05(+0.90%)
Nov 21, 2018
5.722
5.722
5.722
0
+0.08(+1.46%)
Nov 20, 2018
5.552
5.650
5.552
5.640
458,639
+0.05(+0.92%)
Nov 19, 2018
5.650
5.655
5.568
5.588
68,485
-0.06(-1.09%)
Nov 16, 2018
5.552
5.655
5.511
5.650
194,121
+0.11(+1.95%)
Nov 15, 2018
5.573
5.573
5.516
5.542
41,850
-0.03(-0.46%)
Nov 14, 2018
5.568
5.604
5.532
5.568
148,841
+0.03(+0.46%)
Nov 13, 2018
5.542
5.568
5.532
5.542
107,058
+0.01(+0.19%)
Nov 12, 2018
5.582
5.582
5.516
5.532
67,623
-0.05(-0.83%)
Nov 09, 2018
5.527
5.594
5.527
5.578
112,232
+0.05(+0.84%)
Nov 08, 2018
5.558
5.558
5.506
5.532
58,073
-0.03(-0.46%)
Nov 07, 2018
5.516
5.565
5.496
5.558
106,976
+0.04(+0.75%)
Nov 06, 2018
5.321
5.516
5.300
5.516
206,618
+0.15(+2.78%)
Nov 05, 2018
5.398
5.475
5.352
5.367
85,269
-0.02(-0.38%)
Nov 02, 2018
5.403
5.429
5.352
5.388
112,037
-0.04(-0.66%)
Nov 01, 2018
5.414
5.447
5.403
5.424
180,637
-0.01(-0.09%)
Oct 31, 2018
5.496
5.501
5.419
5.429
76,117
-0.07(-1.22%)
Oct 30, 2018
5.480
5.527
5.444
5.496
75,785
+0.02(+0.28%)
Oct 29, 2018
5.465
5.501
5.455
5.480
124,889
+0.06(+1.04%)
Oct 26, 2018
5.439
5.480
5.383
5.424
119,234
-0.04(-0.75%)
Oct 25, 2018
5.450
5.511
5.408
5.465
168,311
+0.05(+0.95%)
Oct 24, 2018
5.316
5.460
5.316
5.414
132,628
+0.09(+1.64%)
Oct 23, 2018
5.398
5.398
5.311
5.326
206,628
-0.07(-1.33%)
Oct 22, 2018
5.424
5.474
5.398
5.398
56,168
-0.04(-0.66%)
Oct 19, 2018
5.450
5.475
5.424
5.434
61,270
-0.02(-0.38%)
Oct 18, 2018
5.491
5.527
5.424
5.455
75,170
-0.07(-1.21%)
Oct 17, 2018
5.491
5.542
5.491
5.522
29,680
-0.01(-0.19%)
Oct 16, 2018
5.444
5.547
5.414
5.532
74,407
+0.09(+1.61%)
Oct 15, 2018
5.352
5.501
5.352
5.444
68,852
+0.06(+1.15%)
Oct 12, 2018
5.532
5.542
5.378
5.383
196,066
-0.10(-1.87%)
Oct 11, 2018
5.588
5.630
5.465
5.486
125,393
-0.09(-1.66%)
Oct 10, 2018
5.619
5.671
5.568
5.578
104,304
-0.03(-0.55%)
Oct 09, 2018
5.604
5.635
5.604
5.609
98,332
+0.01(+0.09%)
Oct 08, 2018
5.563
5.640
5.549
5.604
94,030
+0.04(+0.65%)
Oct 05, 2018
5.583
5.630
5.563
5.568
123,514
-0.02(-0.28%)
Oct 04, 2018
5.650
5.655
5.566
5.583
203,564
-0.08(-1.36%)
Oct 03, 2018
5.712
5.737
5.650
5.660
132,206
-0.06(-1.08%)
Oct 02, 2018
5.748
5.794
5.712
5.722
126,182
-0.06(-0.98%)
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
.