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 (%)
Apr 30, 2021
8.492
8.492
8.424
8.472
79,588
-0.01(-0.16%)
Apr 29, 2021
8.540
8.567
8.472
8.485
82,187
-0.05(-0.64%)
Apr 28, 2021
8.506
8.550
8.478
8.540
103,217
+0.04(+0.48%)
Apr 27, 2021
8.444
8.533
8.376
8.499
205,455
+0.12(+1.38%)
Apr 26, 2021
8.376
8.465
8.315
8.383
129,444
+0.08(+0.98%)
Apr 23, 2021
8.247
8.356
8.247
8.301
75,183
+0.08(+0.99%)
Apr 22, 2021
8.186
8.281
8.186
8.220
50,389
+0.02(+0.25%)
Apr 21, 2021
8.199
8.261
8.172
8.199
142,903
-0.04(-0.50%)
Apr 20, 2021
8.220
8.264
8.172
8.240
79,491
+0.03(+0.33%)
Apr 19, 2021
8.254
8.267
8.179
8.213
120,199
-0.06(-0.74%)
Apr 16, 2021
8.335
8.342
8.274
8.274
86,637
-0.03(-0.33%)
Apr 15, 2021
8.349
8.349
8.274
8.301
102,897
+0.00(+0.00%)
Apr 14, 2021
8.349
8.417
8.281
8.301
82,794
-0.09(-1.06%)
Apr 13, 2021
8.369
8.390
8.308
8.390
60,740
+0.02(+0.24%)
Apr 12, 2021
8.356
8.383
8.274
8.369
86,330
+0.01(+0.08%)
Apr 09, 2021
8.383
8.383
8.295
8.363
72,246
-0.01(-0.16%)
Apr 08, 2021
8.267
8.383
8.261
8.376
67,809
+0.09(+1.07%)
Apr 07, 2021
8.288
8.342
8.251
8.288
140,399
-0.03(-0.33%)
Apr 06, 2021
8.281
8.335
8.206
8.315
117,461
+0.04(+0.49%)
Apr 05, 2021
8.458
8.492
8.165
8.274
254,647
-0.12(-1.46%)
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
.