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 (%)
Mar 31, 2015
5.586
5.623
5.586
5.586
70,158
-0.02(-0.36%)
Mar 30, 2015
5.596
5.626
5.575
5.606
175,883
+0.02(+0.43%)
Mar 27, 2015
5.599
5.609
5.524
5.582
160,810
-0.13(-2.27%)
Mar 26, 2015
5.712
5.749
5.701
5.712
204,705
+0.00(+0.00%)
Mar 25, 2015
5.753
5.780
5.732
5.712
248,764
-0.02(-0.36%)
Mar 24, 2015
5.770
5.770
5.729
5.732
146,097
-0.01(-0.24%)
Mar 23, 2015
5.739
5.794
5.729
5.746
162,822
+0.04(+0.78%)
Mar 20, 2015
5.681
5.729
5.661
5.701
136,411
+0.04(+0.78%)
Mar 19, 2015
5.661
5.770
5.616
5.657
209,253
+0.03(+0.48%)
Mar 18, 2015
5.592
5.684
5.579
5.630
249,189
+0.04(+0.79%)
Mar 17, 2015
5.606
5.606
5.579
5.586
139,097
-0.02(-0.36%)
Mar 16, 2015
5.616
5.620
5.582
5.606
112,437
+0.03(+0.49%)
Mar 13, 2015
5.592
5.596
5.548
5.579
66,100
+0.00(+0.00%)
Mar 12, 2015
5.600
5.606
5.562
5.579
75,856
+0.00(+0.00%)
Mar 11, 2015
5.626
5.626
5.541
5.579
99,807
-0.02(-0.43%)
Mar 10, 2015
5.586
5.606
5.558
5.603
102,217
+0.05(+0.92%)
Mar 09, 2015
5.562
5.620
5.545
5.551
165,707
-0.01(-0.25%)
Mar 06, 2015
5.661
5.661
5.548
5.565
174,669
-0.13(-2.22%)
Mar 05, 2015
5.698
5.698
5.631
5.691
113,777
+0.02(+0.36%)
Mar 04, 2015
5.654
5.688
5.609
5.671
98,736
+0.01(+0.18%)
Mar 03, 2015
5.661
5.661
5.622
5.661
152,171
-0.03(-0.54%)
Mar 02, 2015
5.589
5.698
5.582
5.691
324,251
+0.12(+2.14%)
Feb 27, 2015
5.558
5.592
5.538
5.572
55,862
+0.00(+0.06%)
Feb 26, 2015
5.592
5.592
5.524
5.568
87,909
+0.01(+0.25%)
Feb 25, 2015
5.500
5.568
5.497
5.555
93,009
+0.03(+0.62%)
Feb 24, 2015
5.511
5.555
5.490
5.521
122,766
-0.02(-0.37%)
Feb 23, 2015
5.524
5.562
5.497
5.541
122,426
+0.02(+0.43%)
Feb 20, 2015
5.487
5.538
5.483
5.517
91,930
+0.05(+1.00%)
Feb 19, 2015
5.490
5.524
5.456
5.463
240,708
-0.03(-0.50%)
Feb 18, 2015
5.541
5.609
5.473
5.490
207,511
-0.10(-1.71%)
Feb 17, 2015
5.541
5.620
5.541
5.586
143,050
+0.03(+0.61%)
Feb 13, 2015
5.572
5.551
5.551
5.551
59,531
-0.02(-0.31%)
Feb 12, 2015
5.504
5.586
5.504
5.568
77,645
+0.08(+1.49%)
Feb 11, 2015
5.541
5.582
5.456
5.487
140,171
-0.04(-0.68%)
Feb 10, 2015
5.568
5.572
5.524
5.524
136,751
-0.04(-0.67%)
Feb 09, 2015
5.582
5.620
5.558
5.562
116,121
-0.01(-0.12%)
Feb 06, 2015
5.575
5.596
5.534
5.568
93,771
+0.04(+0.74%)
Feb 05, 2015
5.562
5.579
5.528
5.528
156,408
+0.02(+0.31%)
Feb 04, 2015
5.586
5.592
5.480
5.511
195,447
-0.07(-1.28%)
Feb 03, 2015
5.551
5.616
5.517
5.582
112,528
+0.04(+0.80%)
Feb 02, 2015
5.582
5.582
5.483
5.538
129,561
-0.06(-1.10%)
Jan 30, 2015
5.654
5.657
5.586
5.599
119,646
-0.03(-0.48%)
Jan 29, 2015
5.592
5.644
5.592
5.626
165,496
+0.03(+0.49%)
Jan 28, 2015
5.613
5.630
5.568
5.599
104,839
+0.03(+0.61%)
Jan 27, 2015
5.541
5.599
5.493
5.565
132,734
+0.04(+0.74%)
Jan 26, 2015
5.500
5.582
5.473
5.524
96,291
-0.01(-0.12%)
Jan 23, 2015
5.555
5.568
5.474
5.531
119,769
-0.02(-0.31%)
Jan 22, 2015
5.504
5.586
5.470
5.548
122,132
+0.10(+1.81%)
Jan 21, 2015
5.425
5.497
5.422
5.449
70,041
+0.01(+0.25%)
Jan 20, 2015
5.463
5.534
5.417
5.436
182,206
-0.04(-0.75%)
Jan 16, 2015
5.456
5.538
5.453
5.476
92,915
+0.04(+0.69%)
Jan 15, 2015
5.466
5.504
5.410
5.439
85,202
-0.03(-0.50%)
Jan 14, 2015
5.442
5.493
5.408
5.466
125,326
-0.02(-0.31%)
Jan 13, 2015
5.500
5.568
5.463
5.483
158,130
-0.02(-0.37%)
Jan 12, 2015
5.541
5.556
5.497
5.504
467,973
-0.06(-1.04%)
Jan 09, 2015
5.562
5.586
5.548
5.562
97,337
-0.02(-0.37%)
Jan 08, 2015
5.579
5.626
5.538
5.582
118,511
+0.01(+0.12%)
Jan 07, 2015
5.545
5.616
5.545
5.575
154,877
+0.04(+0.68%)
Jan 06, 2015
5.579
5.609
5.517
5.538
420,976
-0.04(-0.79%)
Jan 05, 2015
5.603
5.609
5.531
5.582
151,473
-0.02(-0.37%)
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
.