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 28, 2017
6.593
6.593
6.468
6.468
63,562
-0.12(-1.76%)
Apr 27, 2017
6.635
6.635
6.528
6.584
132,886
-0.00(-0.06%)
Apr 26, 2017
6.545
6.631
6.498
6.588
179,085
+0.05(+0.79%)
Apr 25, 2017
6.485
6.541
6.473
6.537
131,112
+0.05(+0.79%)
Apr 24, 2017
6.477
6.485
6.400
6.485
72,897
+0.03(+0.46%)
Apr 21, 2017
6.391
6.460
6.357
6.455
116,213
+0.06(+0.87%)
Apr 20, 2017
6.383
6.434
6.356
6.400
123,203
+0.00(+0.07%)
Apr 19, 2017
6.408
6.421
6.361
6.396
107,298
-0.01(-0.13%)
Apr 18, 2017
6.331
6.404
6.314
6.404
90,504
+0.04(+0.61%)
Apr 17, 2017
6.306
6.374
6.306
6.366
78,920
+0.07(+1.09%)
Apr 13, 2017
6.306
6.325
6.297
6.297
49,705
+0.01(+0.14%)
Apr 12, 2017
6.336
6.357
6.168
6.288
134,069
-0.05(-0.81%)
Apr 11, 2017
6.301
6.361
6.293
6.340
79,362
+0.06(+1.02%)
Apr 10, 2017
6.276
6.323
6.254
6.276
458,470
-0.01(-0.14%)
Apr 07, 2017
6.318
6.331
6.280
6.284
38,037
-0.03(-0.54%)
Apr 06, 2017
6.276
6.318
6.263
6.318
26,194
+0.04(+0.68%)
Apr 05, 2017
6.301
6.327
6.276
6.276
129,015
-0.03(-0.41%)
Apr 04, 2017
6.306
6.327
6.271
6.301
36,043
+0.00(+0.00%)
Apr 03, 2017
6.276
6.306
6.254
6.301
114,995
+0.02(+0.34%)
Mar 31, 2017
6.214
6.280
6.207
6.280
75,895
+0.06(+0.89%)
Mar 30, 2017
6.258
6.269
6.181
6.224
64,895
-0.03(-0.55%)
Mar 29, 2017
6.168
6.263
6.040
6.258
172,413
+0.09(+1.53%)
Mar 28, 2017
6.160
6.177
6.116
6.164
106,401
+0.01(+0.14%)
Mar 27, 2017
6.060
6.168
6.052
6.156
80,461
+0.06(+1.03%)
Mar 24, 2017
6.139
6.148
6.085
6.093
77,721
-0.03(-0.54%)
Mar 23, 2017
6.060
6.185
6.060
6.127
150,993
+0.08(+1.24%)
Mar 22, 2017
6.072
6.081
5.977
6.052
89,418
+0.03(+0.41%)
Mar 21, 2017
6.068
6.081
6.022
6.027
99,558
-0.02(-0.34%)
Mar 20, 2017
6.118
6.118
5.985
6.047
68,885
-0.04(-0.62%)
Mar 17, 2017
6.006
6.093
5.956
6.085
175,212
+0.10(+1.60%)
Mar 16, 2017
5.935
6.002
5.919
5.989
66,452
+0.04(+0.70%)
Mar 15, 2017
5.852
5.981
5.852
5.947
36,762
+0.10(+1.78%)
Mar 14, 2017
5.856
5.877
5.839
5.843
32,172
-0.05(-0.92%)
Mar 13, 2017
5.885
5.943
5.835
5.897
54,978
+0.05(+0.78%)
Mar 10, 2017
5.822
5.885
5.814
5.852
78,336
+0.10(+1.81%)
Mar 09, 2017
5.777
5.856
5.710
5.747
149,611
-0.08(-1.36%)
Mar 08, 2017
5.960
5.960
5.827
5.827
123,654
-0.12(-2.03%)
Mar 07, 2017
5.997
5.997
5.947
5.947
85,107
-0.01(-0.14%)
Mar 06, 2017
6.039
6.039
5.956
5.956
80,632
-0.08(-1.24%)
Mar 03, 2017
5.993
6.035
5.943
6.031
65,074
-0.00(-0.07%)
Mar 02, 2017
6.114
6.114
6.010
6.035
165,278
-0.08(-1.23%)
Mar 01, 2017
6.081
6.168
6.047
6.110
116,634
+0.03(+0.48%)
Feb 28, 2017
6.056
6.098
6.052
6.081
55,117
+0.01(+0.21%)
Feb 27, 2017
6.089
6.098
6.060
6.068
74,974
-0.02(-0.34%)
Feb 24, 2017
6.043
6.097
6.023
6.089
89,610
+0.02(+0.27%)
Feb 23, 2017
6.031
6.085
6.014
6.072
119,259
+0.05(+0.76%)
Feb 22, 2017
6.047
6.056
6.014
6.027
80,356
-0.04(-0.62%)
Feb 21, 2017
5.993
6.081
5.993
6.064
94,862
+0.07(+1.18%)
Feb 17, 2017
5.993
5.993
5.993
0
-0.00(-0.07%)
Feb 16, 2017
5.818
6.010
5.818
5.997
187,093
+0.17(+2.86%)
Feb 15, 2017
5.864
5.872
5.781
5.831
75,317
-0.03(-0.43%)
Feb 14, 2017
5.852
5.856
5.797
5.856
73,719
+0.00(+0.07%)
Feb 13, 2017
5.839
5.856
5.793
5.852
98,939
+0.03(+0.57%)
Feb 10, 2017
5.522
5.822
5.522
5.818
249,690
+0.32(+5.84%)
Feb 09, 2017
5.431
5.497
5.426
5.497
59,549
+0.07(+1.31%)
Feb 08, 2017
5.439
5.451
5.418
5.426
30,510
-0.01(-0.23%)
Feb 07, 2017
5.472
5.487
5.431
5.439
23,775
-0.01(-0.15%)
Feb 06, 2017
5.451
5.472
5.431
5.447
68,904
+0.02(+0.31%)
Feb 03, 2017
5.410
5.456
5.410
5.431
35,620
+0.03(+0.46%)
Feb 02, 2017
5.410
5.426
5.393
5.406
34,190
-0.00(-0.08%)
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
.