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, 2019
6.450
6.460
6.357
6.460
158,233
+0.06(+0.94%)
Apr 29, 2019
6.493
6.493
6.398
6.400
98,642
-0.13(-1.93%)
Apr 26, 2019
6.460
6.526
6.444
6.526
70,988
+0.09(+1.44%)
Apr 25, 2019
6.553
6.553
6.411
6.433
87,382
-0.09(-1.34%)
Apr 24, 2019
6.450
6.553
6.450
6.521
67,563
+0.05(+0.76%)
Apr 23, 2019
6.488
6.537
6.460
6.471
189,344
-0.04(-0.59%)
Apr 22, 2019
6.482
6.515
6.450
6.510
49,949
+0.03(+0.42%)
Apr 18, 2019
6.439
6.488
6.411
6.482
59,827
+0.04(+0.59%)
Apr 17, 2019
6.411
6.466
6.362
6.444
77,836
+0.03(+0.43%)
Apr 16, 2019
6.450
6.450
6.406
6.417
87,203
-0.05(-0.76%)
Apr 15, 2019
6.477
6.477
6.439
6.466
39,573
+0.01(+0.17%)
Apr 12, 2019
6.537
6.537
6.428
6.455
71,170
-0.07(-1.01%)
Apr 11, 2019
6.553
6.553
6.499
6.521
60,334
-0.02(-0.33%)
Apr 10, 2019
6.477
6.559
6.455
6.542
109,257
+0.07(+1.10%)
Apr 09, 2019
6.471
6.488
6.455
6.471
100,111
+0.00(+0.00%)
Apr 08, 2019
6.450
6.477
6.417
6.471
66,053
+0.03(+0.42%)
Apr 05, 2019
6.406
6.450
6.389
6.444
93,126
+0.04(+0.68%)
Apr 04, 2019
6.460
6.460
6.384
6.400
111,584
-0.06(-0.93%)
Apr 03, 2019
6.455
6.499
6.439
6.460
82,013
+0.01(+0.08%)
Apr 02, 2019
6.493
6.521
6.422
6.455
144,350
-0.07(-1.01%)
Apr 01, 2019
6.537
6.562
6.493
6.521
125,251
+0.02(+0.25%)
Mar 29, 2019
6.471
6.537
6.428
6.504
126,424
+0.03(+0.51%)
Mar 28, 2019
6.444
6.532
6.417
6.471
385,384
+0.05(+0.85%)
Mar 27, 2019
6.401
6.433
6.326
6.417
181,947
+0.02(+0.25%)
Mar 26, 2019
6.358
6.401
6.348
6.401
159,327
+0.03(+0.42%)
Mar 25, 2019
6.374
6.380
6.305
6.374
102,073
+0.02(+0.33%)
Mar 22, 2019
6.385
6.385
6.326
6.353
116,531
+0.01(+0.08%)
Mar 21, 2019
6.305
6.385
6.305
6.348
136,825
+0.02(+0.34%)
Mar 20, 2019
6.358
6.374
6.316
6.326
131,763
-0.04(-0.67%)
Mar 19, 2019
6.449
6.449
6.348
6.369
127,905
-0.04(-0.66%)
Mar 18, 2019
6.364
6.449
6.342
6.411
218,252
+0.05(+0.75%)
Mar 15, 2019
6.364
6.369
6.295
6.364
203,129
+0.04(+0.59%)
Mar 14, 2019
6.220
6.348
6.220
6.326
170,768
-0.03(-0.42%)
Mar 13, 2019
6.295
6.369
6.279
6.353
126,213
+0.07(+1.10%)
Mar 12, 2019
6.295
6.295
6.263
6.284
90,271
+0.01(+0.08%)
Mar 11, 2019
6.273
6.300
6.226
6.279
75,159
+0.01(+0.08%)
Mar 08, 2019
6.215
6.279
6.210
6.273
83,962
+0.06(+0.94%)
Mar 07, 2019
6.188
6.236
6.188
6.215
83,424
+0.01(+0.09%)
Mar 06, 2019
6.273
6.273
6.199
6.210
82,091
-0.08(-1.27%)
Mar 05, 2019
6.273
6.295
6.241
6.289
116,011
+0.03(+0.51%)
Mar 04, 2019
6.289
6.289
6.247
6.257
127,303
+0.01(+0.17%)
Mar 01, 2019
6.263
6.273
6.194
6.247
89,045
+0.00(+0.00%)
Feb 28, 2019
6.226
6.311
6.220
6.247
135,044
+0.00(+0.00%)
Feb 27, 2019
6.257
6.257
6.183
6.247
89,106
-0.01(-0.17%)
Feb 26, 2019
6.167
6.284
6.167
6.257
121,392
+0.07(+1.12%)
Feb 25, 2019
6.162
6.210
6.162
6.188
114,422
+0.01(+0.17%)
Feb 22, 2019
6.178
6.178
6.114
6.178
145,899
+0.05(+0.78%)
Feb 21, 2019
6.061
6.151
6.023
6.130
188,916
+0.10(+1.58%)
Feb 20, 2019
6.008
6.056
5.992
6.034
98,545
+0.01(+0.18%)
Feb 19, 2019
5.981
6.029
5.934
6.024
241,261
+0.05(+0.89%)
Feb 15, 2019
5.997
6.029
5.949
5.971
89,234
-0.01(-0.09%)
Feb 14, 2019
5.976
6.018
5.923
5.976
238,254
+0.01(+0.18%)
Feb 13, 2019
6.024
6.034
5.859
5.965
148,213
-0.04(-0.71%)
Feb 12, 2019
5.955
6.050
5.710
6.008
288,521
-0.18(-2.84%)
Feb 11, 2019
6.210
6.210
6.156
6.183
59,481
-0.02(-0.26%)
Feb 08, 2019
6.183
6.210
6.127
6.199
55,535
+0.02(+0.26%)
Feb 07, 2019
6.241
6.241
6.146
6.183
121,872
-0.06(-0.94%)
Feb 06, 2019
6.257
6.257
6.194
6.241
63,619
-0.02(-0.34%)
Feb 05, 2019
6.273
6.273
6.210
6.263
127,376
+0.01(+0.08%)
Feb 04, 2019
6.263
6.263
6.199
6.257
84,279
-0.01(-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
.