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, 2018
5.519
5.528
5.466
5.475
114,506
-0.03(-0.53%)
Apr 27, 2018
5.480
5.524
5.442
5.504
136,632
+0.01(+0.26%)
Apr 26, 2018
5.422
5.490
5.379
5.490
173,019
+0.09(+1.60%)
Apr 25, 2018
5.379
5.413
5.326
5.403
156,857
+0.02(+0.36%)
Apr 24, 2018
5.360
5.408
5.321
5.384
217,818
+0.04(+0.81%)
Apr 23, 2018
5.283
5.355
5.259
5.341
152,583
+0.09(+1.74%)
Apr 20, 2018
5.249
5.297
5.244
5.249
160,433
+0.00(+0.00%)
Apr 19, 2018
5.273
5.297
5.230
5.249
144,113
-0.03(-0.55%)
Apr 18, 2018
5.278
5.297
5.278
5.278
161,369
+0.01(+0.27%)
Apr 17, 2018
5.230
5.283
5.211
5.264
132,763
+0.04(+0.83%)
Apr 16, 2018
5.225
5.244
5.182
5.220
96,297
+0.02(+0.37%)
Apr 13, 2018
5.254
5.257
5.167
5.201
144,799
-0.05(-1.01%)
Apr 12, 2018
5.302
5.307
5.235
5.254
155,916
-0.03(-0.55%)
Apr 11, 2018
5.249
5.326
5.249
5.283
207,524
+0.01(+0.18%)
Apr 10, 2018
5.326
5.326
5.256
5.273
371,027
-0.01(-0.27%)
Apr 09, 2018
5.345
5.345
5.280
5.288
244,807
-0.02(-0.45%)
Apr 06, 2018
5.321
5.357
5.288
5.312
142,084
-0.03(-0.54%)
Apr 05, 2018
5.345
5.355
5.306
5.341
145,872
+0.00(+0.09%)
Apr 04, 2018
5.307
5.355
5.297
5.336
142,363
-0.01(-0.18%)
Apr 03, 2018
5.225
5.427
5.225
5.345
479,283
+0.13(+2.59%)
Apr 02, 2018
5.312
5.312
5.138
5.211
339,304
-0.07(-1.28%)
Mar 29, 2018
5.278
5.278
5.278
0
+0.03(+0.64%)
Mar 28, 2018
5.239
5.297
5.220
5.244
402,322
+0.00(+0.09%)
Mar 27, 2018
5.286
5.300
5.226
5.239
443,589
-0.05(-0.88%)
Mar 26, 2018
5.244
5.309
5.230
5.286
377,300
+0.07(+1.34%)
Mar 23, 2018
5.272
5.351
5.212
5.216
267,958
-0.06(-1.06%)
Mar 22, 2018
5.281
5.351
5.267
5.272
226,134
-0.03(-0.53%)
Mar 21, 2018
5.263
5.351
5.263
5.300
272,416
+0.04(+0.71%)
Mar 20, 2018
5.337
5.337
5.263
5.263
272,280
-0.05(-0.88%)
Mar 19, 2018
5.314
5.333
5.258
5.309
356,253
-0.01(-0.26%)
Mar 16, 2018
5.319
5.375
5.302
5.323
269,493
+0.02(+0.44%)
Mar 15, 2018
5.365
5.365
5.300
5.300
218,659
-0.07(-1.39%)
Mar 14, 2018
5.375
5.426
5.370
5.375
251,187
+0.03(+0.61%)
Mar 13, 2018
5.356
5.379
5.333
5.342
178,164
+0.01(+0.17%)
Mar 12, 2018
5.216
5.351
5.200
5.333
275,699
+0.12(+2.23%)
Mar 09, 2018
5.184
5.258
5.128
5.216
422,740
+0.08(+1.54%)
Mar 08, 2018
5.086
5.165
5.053
5.137
164,450
+0.06(+1.19%)
Mar 07, 2018
5.104
5.076
152,954
+0.01(+0.28%)
Mar 06, 2018
5.016
5.086
4.955
5.063
268,667
+0.04(+0.74%)
Mar 05, 2018
4.960
5.090
4.960
5.025
160,042
+0.06(+1.12%)
Mar 02, 2018
4.951
5.002
4.932
4.969
150,653
+0.00(+0.00%)
Mar 01, 2018
4.937
5.044
4.934
4.969
153,693
+0.03(+0.66%)
Feb 28, 2018
5.053
5.086
4.937
4.937
333,964
-0.11(-2.12%)
Feb 27, 2018
5.207
5.235
5.039
5.044
163,722
-0.15(-2.87%)
Feb 26, 2018
5.076
5.207
5.067
5.193
246,098
+0.09(+1.73%)
Feb 23, 2018
5.053
5.165
5.035
5.104
378,135
+0.07(+1.39%)
Feb 22, 2018
5.067
5.118
5.007
5.035
137,510
-0.03(-0.55%)
Feb 21, 2018
5.072
5.151
5.063
5.063
190,482
+0.02(+0.37%)
Feb 20, 2018
5.179
5.188
5.025
5.044
276,205
-0.16(-3.13%)
Feb 16, 2018
5.207
5.207
5.207
0
+0.05(+0.90%)
Feb 15, 2018
5.025
5.179
4.993
5.160
252,183
+0.14(+2.78%)
Feb 14, 2018
5.002
5.053
4.988
5.021
167,879
-0.01(-0.28%)
Feb 13, 2018
4.983
5.053
4.923
5.035
224,210
+0.02(+0.46%)
Feb 12, 2018
5.053
5.058
4.909
5.011
265,289
+0.03(+0.65%)
Feb 09, 2018
5.011
5.039
4.900
4.979
275,361
+0.11(+2.30%)
Feb 08, 2018
4.858
4.974
4.853
4.867
156,506
+0.00(+0.10%)
Feb 07, 2018
4.904
4.951
4.858
4.862
259,492
-0.04(-0.76%)
Feb 06, 2018
4.797
4.932
4.780
4.900
410,735
+0.01(+0.29%)
Feb 05, 2018
4.913
4.918
4.764
4.886
405,558
-0.05(-0.94%)
Feb 02, 2018
5.025
5.025
4.904
4.932
344,307
-0.10(-1.94%)
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
.