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 (%)
Feb 26, 2021
8.125
8.245
8.065
8.158
96,547
+0.03(+0.33%)
Feb 25, 2021
8.232
8.317
8.079
8.132
84,677
-0.13(-1.61%)
Feb 24, 2021
8.298
8.466
8.212
8.265
216,824
+0.03(+0.40%)
Feb 23, 2021
8.165
8.605
8.105
8.232
184,327
+0.03(+0.41%)
Feb 22, 2021
8.172
8.245
8.098
8.198
55,038
+0.03(+0.41%)
Feb 19, 2021
8.025
8.192
8.025
8.165
74,775
+0.15(+1.83%)
Feb 18, 2021
8.152
8.205
8.019
8.019
67,527
-0.13(-1.63%)
Feb 17, 2021
8.258
8.618
8.092
8.152
155,552
-0.03(-0.41%)
Feb 16, 2021
8.272
8.272
8.105
8.185
79,295
+0.02(+0.24%)
Feb 12, 2021
8.025
8.198
8.012
8.165
120,871
+0.11(+1.41%)
Feb 11, 2021
8.172
8.172
8.005
8.052
100,661
-0.06(-0.74%)
Feb 10, 2021
8.065
8.165
8.059
8.112
117,032
+0.04(+0.50%)
Feb 09, 2021
8.165
8.198
7.999
8.072
284,251
-0.13(-1.54%)
Feb 08, 2021
8.152
8.245
8.132
8.198
109,867
+0.05(+0.65%)
Feb 05, 2021
8.192
8.192
8.112
8.145
256,158
-0.01(-0.16%)
Feb 04, 2021
8.118
8.185
8.105
8.158
86,927
+0.03(+0.33%)
Feb 03, 2021
8.098
8.132
8.012
8.132
63,421
+0.02(+0.25%)
Feb 02, 2021
8.145
8.158
8.045
8.112
64,246
+0.03(+0.33%)
Feb 01, 2021
8.065
8.085
7.879
8.085
72,601
+0.12(+1.51%)
Jan 29, 2021
8.125
8.132
7.925
7.965
98,649
-0.21(-2.53%)
Jan 28, 2021
8.198
8.212
8.059
8.172
51,152
+0.03(+0.33%)
Jan 27, 2021
8.285
8.285
8.065
8.145
68,487
-0.21(-2.47%)
Jan 26, 2021
8.392
8.412
8.298
8.352
71,228
+0.03(+0.40%)
Jan 25, 2021
8.332
8.445
8.218
8.318
58,251
-0.01(-0.08%)
Jan 22, 2021
8.165
8.325
8.105
8.325
88,739
+0.04(+0.48%)
Jan 21, 2021
8.105
8.325
8.105
8.285
60,836
+0.21(+2.56%)
Jan 20, 2021
8.012
8.092
7.999
8.079
41,255
+0.11(+1.34%)
Jan 19, 2021
8.098
8.112
7.959
7.972
90,706
-0.10(-1.24%)
Jan 15, 2021
8.092
8.144
8.005
8.072
59,610
-0.06(-0.74%)
Jan 14, 2021
8.265
8.265
8.092
8.132
70,844
-0.01(-0.16%)
Jan 13, 2021
8.345
8.345
8.125
8.145
52,653
-0.22(-2.63%)
Jan 12, 2021
8.105
8.425
8.059
8.365
87,810
+0.27(+3.29%)
Jan 11, 2021
8.172
8.285
8.079
8.098
82,110
-0.15(-1.78%)
Jan 08, 2021
8.438
8.438
8.172
8.245
70,721
-0.21(-2.52%)
Jan 07, 2021
8.518
8.518
8.358
8.458
64,703
+0.01(+0.16%)
Jan 06, 2021
8.431
8.558
8.378
8.445
153,713
+0.07(+0.79%)
Jan 05, 2021
8.631
8.678
8.352
8.378
84,530
-0.21(-2.48%)
Jan 04, 2021
8.698
8.721
8.498
8.591
99,940
-0.09(-1.07%)
Dec 31, 2020
8.685
8.685
8.685
92,978
+0.24(+2.84%)
Dec 30, 2020
8.591
8.658
8.445
8.445
92,978
-0.13(-1.48%)
Dec 29, 2020
8.500
8.669
8.369
8.571
136,488
+0.08(+0.92%)
Dec 28, 2020
8.311
8.506
8.200
8.493
148,976
+0.25(+3.09%)
Dec 24, 2020
8.311
8.311
8.174
8.239
24,700
-0.01(-0.08%)
Dec 23, 2020
8.115
8.278
8.063
8.245
64,900
+0.18(+2.18%)
Dec 22, 2020
8.122
8.141
7.913
8.069
106,969
-0.09(-1.12%)
Dec 21, 2020
8.304
8.304
8.069
8.161
98,790
-0.14(-1.73%)
Dec 18, 2020
8.161
8.304
8.096
8.304
231,814
+0.18(+2.17%)
Dec 17, 2020
8.024
8.141
8.011
8.128
39,951
+0.12(+1.46%)
Dec 16, 2020
8.102
8.141
7.985
8.011
31,831
-0.10(-1.21%)
Dec 15, 2020
7.848
8.115
7.835
8.109
54,547
+0.25(+3.24%)
Dec 14, 2020
7.906
7.972
7.854
7.854
75,455
-0.06(-0.74%)
Dec 11, 2020
7.906
7.985
7.828
7.913
53,542
+0.01(+0.16%)
Dec 10, 2020
7.893
7.920
7.770
7.900
75,544
+0.01(+0.08%)
Dec 09, 2020
8.096
8.096
7.835
7.893
69,101
-0.17(-2.10%)
Dec 08, 2020
7.952
8.148
7.952
8.063
72,134
+0.06(+0.73%)
Dec 07, 2020
8.148
8.148
7.985
8.004
60,215
-0.16(-2.00%)
Dec 04, 2020
8.011
8.213
7.991
8.167
59,219
+0.22(+2.70%)
Dec 03, 2020
7.985
8.161
7.939
7.952
48,389
-0.05(-0.57%)
Dec 02, 2020
7.998
8.086
7.972
7.998
37,411
-0.04(-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
.