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 (%)
Mar 31, 2016
4.524
4.558
4.493
4.550
77,249
+0.03(+0.59%)
Mar 30, 2016
4.543
4.592
4.524
4.524
52,555
-0.02(-0.34%)
Mar 29, 2016
4.455
4.562
4.410
4.539
97,274
+0.09(+1.96%)
Mar 28, 2016
4.466
4.477
4.400
4.451
173,466
+0.00(+0.08%)
Mar 24, 2016
4.407
4.448
4.448
4.448
149,700
+0.03(+0.75%)
Mar 23, 2016
4.499
4.512
4.415
4.415
120,716
-0.09(-1.95%)
Mar 22, 2016
4.462
4.517
4.451
4.503
118,998
+0.04(+0.90%)
Mar 21, 2016
4.481
4.510
4.459
4.462
73,099
+0.00(+0.00%)
Mar 18, 2016
4.477
4.514
4.437
4.462
172,732
-0.01(-0.25%)
Mar 17, 2016
4.407
4.486
4.407
4.473
186,095
+0.08(+1.83%)
Mar 16, 2016
4.393
4.437
4.382
4.393
150,888
+0.00(+0.00%)
Mar 15, 2016
4.437
4.455
4.374
4.393
117,837
-0.06(-1.40%)
Mar 14, 2016
4.495
4.520
4.451
4.455
83,791
-0.07(-1.46%)
Mar 11, 2016
4.455
4.521
4.436
4.521
83,102
+0.11(+2.40%)
Mar 10, 2016
4.525
4.525
4.400
4.415
136,216
-0.09(-2.03%)
Mar 09, 2016
4.503
4.559
4.451
4.506
72,992
+0.01(+0.24%)
Mar 08, 2016
4.554
4.565
4.455
4.495
73,036
-0.06(-1.37%)
Mar 07, 2016
4.587
4.616
4.550
4.558
51,548
-0.01(-0.32%)
Mar 04, 2016
4.547
4.664
4.543
4.572
88,143
+0.01(+0.32%)
Mar 03, 2016
4.477
4.598
4.473
4.558
82,010
+0.10(+2.22%)
Mar 02, 2016
4.429
4.481
4.426
4.459
38,285
+0.03(+0.58%)
Mar 01, 2016
4.444
4.459
4.393
4.433
53,403
+0.01(+0.25%)
Feb 29, 2016
4.415
4.451
4.389
4.422
43,899
+0.03(+0.58%)
Feb 26, 2016
4.371
4.473
4.360
4.396
67,234
+0.03(+0.76%)
Feb 25, 2016
4.327
4.371
4.320
4.363
24,222
+0.05(+1.27%)
Feb 24, 2016
4.243
4.320
4.155
4.309
72,205
+0.02(+0.51%)
Feb 23, 2016
4.290
4.334
4.283
4.287
50,149
+0.01(+0.17%)
Feb 22, 2016
4.290
4.327
4.250
4.279
66,056
+0.01(+0.26%)
Feb 19, 2016
4.316
4.327
4.254
4.268
52,925
-0.05(-1.10%)
Feb 18, 2016
4.327
4.353
4.287
4.316
56,796
-0.00(-0.08%)
Feb 17, 2016
4.221
4.320
4.221
4.320
49,529
+0.15(+3.51%)
Feb 16, 2016
4.137
4.232
4.111
4.173
49,876
+0.08(+1.97%)
Feb 12, 2016
3.990
4.093
4.093
4.093
99,436
+0.13(+3.23%)
Feb 11, 2016
3.946
4.038
3.880
3.964
107,666
-0.03(-0.82%)
Feb 10, 2016
3.979
4.052
3.946
3.997
44,287
+0.01(+0.28%)
Feb 09, 2016
4.052
4.071
3.921
3.986
124,377
-0.09(-2.16%)
Feb 08, 2016
4.177
4.177
4.030
4.074
167,115
-0.12(-2.96%)
Feb 05, 2016
4.210
4.228
4.147
4.199
56,159
-0.02(-0.43%)
Feb 04, 2016
4.210
4.287
4.195
4.217
77,546
+0.01(+0.26%)
Feb 03, 2016
4.188
4.279
4.166
4.206
73,025
+0.01(+0.35%)
Feb 02, 2016
4.166
4.199
4.093
4.191
62,964
+0.01(+0.26%)
Feb 01, 2016
4.184
4.210
4.149
4.180
50,513
-0.01(-0.35%)
Jan 29, 2016
4.041
4.210
4.041
4.195
211,039
+0.17(+4.28%)
Jan 28, 2016
4.016
4.104
4.005
4.023
99,100
+0.04(+1.10%)
Jan 27, 2016
4.008
4.074
3.954
3.979
73,891
-0.03(-0.73%)
Jan 26, 2016
3.855
4.012
3.855
4.008
131,971
+0.16(+4.19%)
Jan 25, 2016
3.939
3.950
3.825
3.847
62,153
-0.09(-2.32%)
Jan 22, 2016
3.829
3.972
3.789
3.939
114,865
+0.17(+4.47%)
Jan 21, 2016
3.723
3.840
3.642
3.770
109,950
+0.06(+1.68%)
Jan 20, 2016
3.785
3.785
3.504
3.708
284,365
-0.12(-3.25%)
Jan 19, 2016
3.990
3.990
3.803
3.833
145,785
-0.11(-2.79%)
Jan 15, 2016
4.005
3.943
3.943
3.943
161,720
-0.14(-3.41%)
Jan 14, 2016
4.082
4.129
3.968
4.082
107,041
-0.03(-0.71%)
Jan 13, 2016
4.254
4.279
4.082
4.111
163,796
-0.20(-4.75%)
Jan 12, 2016
4.422
4.422
4.239
4.316
109,978
-0.09(-2.08%)
Jan 11, 2016
4.404
4.426
4.281
4.407
248,486
+0.01(+0.25%)
Jan 08, 2016
4.433
4.448
4.323
4.396
99,826
-0.01(-0.25%)
Jan 07, 2016
4.510
4.605
4.407
4.407
447,230
-0.09(-1.95%)
Jan 06, 2016
4.470
4.722
4.437
4.495
773,651
-0.04(-0.97%)
Jan 05, 2016
4.462
4.539
4.462
4.539
95,625
+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
.