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
)
7.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2020
3.278
3.475
3.123
3.278
151,653
-0.11(-3.11%)
Mar 30, 2020
3.636
3.636
3.073
3.383
108,344
-0.25(-6.97%)
Mar 27, 2020
3.778
3.829
3.542
3.636
163,818
-0.15(-4.05%)
Mar 26, 2020
3.123
3.884
3.090
3.790
255,595
+0.90(+31.29%)
Mar 25, 2020
2.515
3.270
2.507
2.887
243,218
+0.54(+22.86%)
Mar 24, 2020
2.467
2.507
2.302
2.349
318,352
-0.01(-0.25%)
Mar 23, 2020
2.774
2.833
2.273
2.355
355,516
-0.53(-18.24%)
Mar 20, 2020
2.951
3.424
2.804
2.881
213,624
-0.09(-3.17%)
Mar 19, 2020
2.402
3.025
2.361
2.975
326,137
+0.57(+23.83%)
Mar 18, 2020
3.996
4.065
1.594
2.402
494,139
-1.72(-41.69%)
Mar 17, 2020
4.179
4.205
4.067
4.120
173,023
-0.05(-1.27%)
Mar 16, 2020
4.581
4.699
4.162
4.173
185,338
-0.66(-13.68%)
Mar 13, 2020
4.852
5.038
4.598
4.834
148,232
+0.18(+3.80%)
Mar 12, 2020
5.454
5.454
4.533
4.657
302,309
-1.07(-18.66%)
Mar 11, 2020
5.974
6.005
5.726
5.726
71,182
-0.34(-5.64%)
Mar 10, 2020
6.163
6.163
5.838
6.068
143,455
+0.08(+1.38%)
Mar 09, 2020
6.251
6.251
4.516
5.986
178,402
-0.45(-6.97%)
Mar 06, 2020
6.493
6.493
6.257
6.434
112,995
-0.09(-1.45%)
Mar 05, 2020
6.505
6.546
6.452
6.529
38,061
-0.05(-0.81%)
Mar 04, 2020
6.523
6.629
6.523
6.582
44,437
+0.12(+1.83%)
Mar 03, 2020
6.635
6.709
6.452
6.464
102,604
-0.14(-2.06%)
Mar 02, 2020
6.416
6.599
6.387
6.599
105,402
+0.17(+2.66%)
Feb 28, 2020
6.499
6.499
6.349
6.428
149,249
-0.14(-2.16%)
Feb 27, 2020
6.706
6.706
6.546
6.570
124,456
-0.21(-3.05%)
Feb 26, 2020
6.684
6.859
6.684
6.777
80,670
+0.01(+0.17%)
Feb 25, 2020
6.883
6.895
6.744
6.765
138,208
-0.15(-2.13%)
Feb 24, 2020
6.889
6.924
6.824
6.912
86,271
-0.02(-0.26%)
Feb 21, 2020
6.995
7.007
6.883
6.930
38,116
-0.07(-1.01%)
Feb 20, 2020
6.965
7.013
6.954
7.001
43,165
+0.05(+0.76%)
Feb 19, 2020
6.906
6.971
6.847
6.948
86,051
+0.04(+0.60%)
Feb 18, 2020
6.883
6.906
6.860
6.906
80,091
+0.02(+0.34%)
Feb 14, 2020
6.788
6.900
6.770
6.883
81,824
+0.11(+1.66%)
Feb 13, 2020
6.735
6.788
6.723
6.771
40,561
+0.04(+0.53%)
Feb 12, 2020
6.605
6.753
6.604
6.735
113,349
+0.13(+1.97%)
Feb 11, 2020
6.552
6.611
6.511
6.605
66,054
+0.07(+1.08%)
Feb 10, 2020
6.540
6.540
6.481
6.534
25,948
+0.03(+0.45%)
Feb 07, 2020
6.470
6.546
6.470
6.505
42,521
+0.02(+0.36%)
Feb 06, 2020
6.464
6.493
6.416
6.481
88,033
+0.02(+0.27%)
Feb 05, 2020
6.399
6.478
6.399
6.464
76,340
+0.05(+0.83%)
Feb 04, 2020
6.369
6.428
6.304
6.411
88,167
+0.04(+0.56%)
Feb 03, 2020
6.257
6.399
6.169
6.375
75,073
+0.02(+0.37%)
Jan 31, 2020
6.399
6.428
6.316
6.351
98,595
-0.07(-1.10%)
Jan 30, 2020
6.428
6.428
6.399
6.422
195,966
-0.01(-0.09%)
Jan 29, 2020
6.440
6.440
6.399
6.428
79,405
+0.01(+0.09%)
Jan 28, 2020
6.399
6.452
6.387
6.422
44,010
+0.04(+0.55%)
Jan 27, 2020
6.464
6.464
6.381
6.387
42,250
-0.05(-0.82%)
Jan 24, 2020
6.405
6.464
6.369
6.440
97,579
+0.01(+0.18%)
Jan 23, 2020
6.446
6.501
6.422
6.428
127,168
-0.04(-0.55%)
Jan 22, 2020
6.493
6.493
6.428
6.464
61,153
-0.03(-0.45%)
Jan 21, 2020
6.470
6.499
6.446
6.493
69,227
+0.05(+0.82%)
Jan 17, 2020
6.434
6.458
6.387
6.440
51,330
+0.02(+0.37%)
Jan 16, 2020
6.411
6.505
6.157
6.416
168,422
+0.02(+0.28%)
Jan 15, 2020
6.381
6.481
6.381
6.399
57,771
+0.00(+0.00%)
Jan 14, 2020
6.434
6.481
6.003
6.399
281,755
-0.04(-0.64%)
Jan 13, 2020
6.440
6.461
6.411
6.440
52,067
+0.05(+0.83%)
Jan 10, 2020
6.334
6.431
6.334
6.387
81,654
+0.01(+0.19%)
Jan 09, 2020
6.428
6.446
6.369
6.375
98,738
-0.04(-0.55%)
Jan 08, 2020
6.475
6.505
6.411
6.411
46,026
-0.08(-1.27%)
Jan 07, 2020
6.511
6.511
6.475
6.493
41,201
-0.02(-0.27%)
Jan 06, 2020
6.470
6.546
6.452
6.511
34,073
+0.04(+0.64%)
Jan 03, 2020
6.416
6.517
6.405
6.470
50,992
+0.06(+1.01%)
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
.