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, 2023
6.134
6.245
6.133
6.219
60,386
+0.08(+1.25%)
Mar 30, 2023
6.134
6.248
6.091
6.142
63,091
-0.02(-0.28%)
Mar 29, 2023
6.092
6.176
6.067
6.159
112,687
+0.13(+2.10%)
Mar 28, 2023
6.084
6.084
6.008
6.033
151,309
-0.03(-0.42%)
Mar 27, 2023
6.101
6.109
6.025
6.058
116,592
+0.08(+1.27%)
Mar 24, 2023
5.814
5.991
5.772
5.983
61,666
+0.12(+2.01%)
Mar 23, 2023
5.924
6.067
5.848
5.865
111,624
-0.03(-0.43%)
Mar 22, 2023
5.983
5.991
5.881
5.890
91,409
-0.09(-1.55%)
Mar 21, 2023
5.898
6.067
5.814
5.983
121,763
+0.08(+1.43%)
Mar 20, 2023
5.957
6.025
5.856
5.898
130,318
-0.03(-0.43%)
Mar 17, 2023
5.924
5.974
5.791
5.924
151,355
-0.06(-0.99%)
Mar 16, 2023
5.848
6.025
5.848
5.983
101,127
+0.06(+1.00%)
Mar 15, 2023
6.134
6.185
5.873
5.924
179,414
-0.35(-5.51%)
Mar 14, 2023
6.067
6.336
6.045
6.269
128,654
+0.27(+4.49%)
Mar 13, 2023
5.907
6.042
5.755
5.999
129,351
+0.03(+0.56%)
Mar 10, 2023
6.101
6.151
5.907
5.966
155,971
-0.19(-3.15%)
Mar 09, 2023
6.320
6.353
6.151
6.159
120,295
-0.21(-3.31%)
Mar 08, 2023
6.522
6.522
6.308
6.370
145,106
-0.16(-2.45%)
Mar 07, 2023
6.539
6.690
6.497
6.530
127,479
+0.19(+2.92%)
Mar 06, 2023
6.370
6.429
6.320
6.345
83,351
-0.01(-0.13%)
Mar 03, 2023
6.387
6.387
6.311
6.353
86,273
+0.03(+0.53%)
Mar 02, 2023
6.328
6.404
6.288
6.320
71,854
-0.03(-0.40%)
Mar 01, 2023
6.539
6.564
6.320
6.345
169,995
-0.19(-2.96%)
Feb 28, 2023
6.547
6.631
6.539
6.539
63,458
-0.03(-0.39%)
Feb 27, 2023
6.614
6.631
6.543
6.564
92,457
+0.03(+0.39%)
Feb 24, 2023
6.597
6.639
6.522
6.539
134,250
-0.08(-1.13%)
Feb 23, 2023
6.589
6.639
6.539
6.614
90,265
+0.08(+1.15%)
Feb 22, 2023
6.539
6.580
6.505
6.539
67,738
+0.02(+0.26%)
Feb 21, 2023
6.647
6.647
6.497
6.522
85,659
-0.13(-1.88%)
Feb 17, 2023
6.664
6.689
6.522
6.647
239,648
+0.01(+0.13%)
Feb 16, 2023
6.505
6.639
6.477
6.639
81,535
+0.12(+1.79%)
Feb 15, 2023
6.555
6.555
6.464
6.522
56,059
-0.04(-0.64%)
Feb 14, 2023
6.539
6.572
6.480
6.564
59,825
+0.00(+0.00%)
Feb 13, 2023
6.514
6.564
6.451
6.564
59,283
+0.08(+1.29%)
Feb 10, 2023
6.439
6.480
6.405
6.480
48,498
+0.03(+0.39%)
Feb 09, 2023
6.564
6.597
6.430
6.455
87,610
-0.05(-0.77%)
Feb 08, 2023
6.530
6.547
6.480
6.505
51,236
-0.02(-0.26%)
Feb 07, 2023
6.439
6.567
6.372
6.522
83,275
+0.03(+0.39%)
Feb 06, 2023
6.689
6.689
6.440
6.497
107,148
-0.17(-2.50%)
Feb 03, 2023
6.597
6.689
6.589
6.664
82,698
+0.02(+0.25%)
Feb 02, 2023
6.672
6.697
6.630
6.647
211,949
-0.03(-0.37%)
Feb 01, 2023
6.597
6.747
6.572
6.672
210,138
+0.08(+1.14%)
Jan 31, 2023
6.564
6.647
6.555
6.597
104,159
+0.07(+1.02%)
Jan 30, 2023
6.655
6.664
6.505
6.530
177,726
-0.16(-2.37%)
Jan 27, 2023
6.590
6.730
6.590
6.689
186,020
+0.12(+1.76%)
Jan 26, 2023
6.581
6.606
6.557
6.573
114,636
+0.00(+0.00%)
Jan 25, 2023
6.548
6.606
6.482
6.573
120,406
+0.02(+0.25%)
Jan 24, 2023
6.565
6.623
6.524
6.557
120,209
-0.05(-0.75%)
Jan 23, 2023
6.606
6.670
6.565
6.606
137,573
+0.02(+0.38%)
Jan 20, 2023
6.482
6.602
6.474
6.581
154,455
+0.11(+1.66%)
Jan 19, 2023
6.400
6.507
6.400
6.474
90,370
-0.01(-0.13%)
Jan 18, 2023
6.482
6.524
6.433
6.482
163,666
+0.00(+0.00%)
Jan 17, 2023
6.383
6.488
6.383
6.482
112,367
+0.12(+1.82%)
Jan 13, 2023
6.334
6.367
6.325
6.367
101,905
+0.00(+0.00%)
Jan 12, 2023
6.400
6.423
6.301
6.367
109,774
+0.00(+0.00%)
Jan 11, 2023
6.350
6.400
6.325
6.367
105,130
+0.09(+1.45%)
Jan 10, 2023
6.193
6.284
6.160
6.276
109,593
+0.12(+2.01%)
Jan 09, 2023
6.094
6.177
6.061
6.152
130,146
+0.12(+2.05%)
Jan 06, 2023
6.020
6.036
5.979
6.028
41,213
+0.01(+0.14%)
Jan 05, 2023
5.871
6.028
5.822
6.020
96,451
+0.11(+1.82%)
Jan 04, 2023
5.822
5.937
5.822
5.913
111,882
+0.12(+2.14%)
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
.