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 (%)
Apr 29, 2016
4.672
4.687
4.646
4.665
36,907
+0.00(+0.08%)
Apr 28, 2016
4.668
4.676
4.657
4.661
35,653
-0.02(-0.33%)
Apr 27, 2016
4.657
4.676
4.657
4.676
34,595
+0.02(+0.41%)
Apr 26, 2016
4.676
4.676
4.604
4.657
113,238
+0.02(+0.33%)
Apr 25, 2016
4.668
4.672
4.638
4.642
61,405
-0.02(-0.33%)
Apr 22, 2016
4.634
4.676
4.630
4.657
25,491
+0.00(+0.08%)
Apr 21, 2016
4.653
4.670
4.619
4.653
87,330
-0.02(-0.41%)
Apr 20, 2016
4.687
4.703
4.657
4.672
40,361
+0.00(+0.08%)
Apr 19, 2016
4.684
4.684
4.649
4.668
37,499
+0.00(+0.08%)
Apr 18, 2016
4.680
4.687
4.638
4.665
61,589
-0.02(-0.33%)
Apr 15, 2016
4.684
4.714
4.672
4.680
41,708
+0.02(+0.33%)
Apr 14, 2016
4.687
4.714
4.649
4.665
24,668
-0.02(-0.41%)
Apr 13, 2016
4.619
4.687
4.619
4.684
124,117
+0.08(+1.82%)
Apr 12, 2016
4.562
4.627
4.539
4.600
127,666
+0.05(+1.00%)
Apr 11, 2016
4.486
4.562
4.486
4.554
99,933
+0.08(+1.78%)
Apr 08, 2016
4.501
4.535
4.467
4.475
43,870
-0.01(-0.17%)
Apr 07, 2016
4.471
4.501
4.456
4.482
72,158
-0.01(-0.17%)
Apr 06, 2016
4.497
4.520
4.486
4.490
36,108
-0.02(-0.42%)
Apr 05, 2016
4.509
4.535
4.486
4.509
33,238
+0.01(+0.25%)
Apr 04, 2016
4.520
4.543
4.486
4.497
70,254
-0.03(-0.76%)
Apr 01, 2016
4.501
4.562
4.501
4.532
33,538
-0.02(-0.42%)
Mar 31, 2016
4.524
4.558
4.494
4.551
77,243
+0.03(+0.59%)
Mar 30, 2016
4.543
4.592
4.524
4.524
52,551
-0.02(-0.34%)
Mar 29, 2016
4.456
4.562
4.410
4.539
97,266
+0.09(+1.96%)
Mar 28, 2016
4.466
4.477
4.400
4.452
173,452
+0.00(+0.08%)
Mar 24, 2016
4.408
4.448
4.448
4.448
149,688
+0.03(+0.75%)
Mar 23, 2016
4.499
4.512
4.415
4.415
120,706
-0.09(-1.95%)
Mar 22, 2016
4.463
4.518
4.452
4.503
118,988
+0.04(+0.90%)
Mar 21, 2016
4.481
4.510
4.459
4.463
73,093
+0.00(+0.00%)
Mar 18, 2016
4.477
4.514
4.437
4.463
172,717
-0.01(-0.25%)
Mar 17, 2016
4.408
4.486
4.408
4.474
186,080
+0.08(+1.83%)
Mar 16, 2016
4.393
4.437
4.382
4.393
150,876
+0.00(+0.00%)
Mar 15, 2016
4.437
4.455
4.375
4.393
117,827
-0.06(-1.40%)
Mar 14, 2016
4.496
4.520
4.452
4.455
83,784
-0.07(-1.46%)
Mar 11, 2016
4.455
4.521
4.437
4.521
83,096
+0.11(+2.40%)
Mar 10, 2016
4.525
4.525
4.400
4.415
136,205
-0.09(-2.03%)
Mar 09, 2016
4.503
4.560
4.452
4.507
72,986
+0.01(+0.24%)
Mar 08, 2016
4.554
4.565
4.455
4.496
73,030
-0.06(-1.37%)
Mar 07, 2016
4.587
4.616
4.551
4.558
51,544
-0.01(-0.32%)
Mar 04, 2016
4.547
4.664
4.543
4.573
88,135
+0.01(+0.32%)
Mar 03, 2016
4.477
4.598
4.474
4.558
82,003
+0.10(+2.22%)
Mar 02, 2016
4.430
4.481
4.426
4.459
38,282
+0.03(+0.58%)
Mar 01, 2016
4.444
4.459
4.393
4.433
53,398
+0.01(+0.25%)
Feb 29, 2016
4.415
4.452
4.389
4.422
43,895
+0.03(+0.58%)
Feb 26, 2016
4.371
4.474
4.360
4.397
67,228
+0.03(+0.76%)
Feb 25, 2016
4.327
4.371
4.320
4.364
24,220
+0.05(+1.27%)
Feb 24, 2016
4.243
4.320
4.155
4.309
72,199
+0.02(+0.51%)
Feb 23, 2016
4.291
4.335
4.283
4.287
50,145
+0.01(+0.17%)
Feb 22, 2016
4.291
4.327
4.251
4.280
66,051
+0.01(+0.26%)
Feb 19, 2016
4.316
4.327
4.254
4.269
52,920
-0.05(-1.10%)
Feb 18, 2016
4.327
4.353
4.287
4.316
56,791
-0.00(-0.08%)
Feb 17, 2016
4.221
4.320
4.221
4.320
49,525
+0.15(+3.51%)
Feb 16, 2016
4.137
4.232
4.111
4.173
49,872
+0.08(+1.97%)
Feb 12, 2016
3.990
4.093
4.093
4.093
99,427
+0.13(+3.23%)
Feb 11, 2016
3.946
4.038
3.881
3.965
107,657
-0.03(-0.82%)
Feb 10, 2016
3.979
4.053
3.946
3.998
44,283
+0.01(+0.28%)
Feb 09, 2016
4.053
4.071
3.921
3.987
124,366
-0.09(-2.16%)
Feb 08, 2016
4.177
4.177
4.031
4.075
167,101
-0.12(-2.96%)
Feb 05, 2016
4.210
4.228
4.148
4.199
56,154
-0.02(-0.43%)
Feb 04, 2016
4.210
4.287
4.195
4.217
77,540
+0.01(+0.26%)
Feb 03, 2016
4.188
4.280
4.166
4.206
73,019
+0.01(+0.35%)
Feb 02, 2016
4.166
4.199
4.093
4.192
62,959
+0.01(+0.26%)
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
.