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
)
7.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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, 2020
5.596
5.676
5.380
5.516
110,889
-0.14(-2.51%)
Apr 29, 2020
5.547
5.732
5.472
5.658
169,023
+0.40(+7.65%)
Apr 28, 2020
5.194
5.578
5.083
5.256
262,011
+0.17(+3.41%)
Apr 27, 2020
5.132
5.194
5.021
5.083
86,367
+0.07(+1.36%)
Apr 24, 2020
5.058
5.101
4.879
5.015
94,445
-0.03(-0.61%)
Apr 23, 2020
4.996
5.225
4.996
5.046
111,073
+0.10(+2.00%)
Apr 22, 2020
5.126
5.151
4.860
4.947
99,475
-0.08(-1.60%)
Apr 21, 2020
4.662
5.077
4.597
5.027
149,628
+0.32(+6.69%)
Apr 20, 2020
4.922
4.957
4.613
4.712
134,544
-0.38(-7.41%)
Apr 17, 2020
4.811
5.151
4.811
5.089
116,601
+0.37(+7.86%)
Apr 16, 2020
4.941
5.126
4.620
4.718
147,501
-0.20(-4.15%)
Apr 15, 2020
4.823
5.052
4.792
4.922
145,197
-0.17(-3.28%)
Apr 14, 2020
5.256
5.429
5.040
5.089
140,222
-0.09(-1.67%)
Apr 13, 2020
5.256
5.281
4.759
5.176
145,269
-0.15(-2.79%)
Apr 09, 2020
5.182
5.646
5.114
5.324
304,522
+0.27(+5.26%)
Apr 08, 2020
3.698
5.268
3.698
5.058
838,868
+1.69(+50.37%)
Apr 07, 2020
3.141
3.586
3.141
3.364
168,907
+0.34(+11.25%)
Apr 06, 2020
2.622
3.073
2.622
3.024
102,649
+0.53(+21.34%)
Apr 03, 2020
2.783
2.783
2.418
2.492
172,557
-0.32(-11.23%)
Apr 02, 2020
2.937
3.030
2.783
2.807
137,199
-0.16(-5.42%)
Apr 01, 2020
3.123
3.240
2.844
2.968
66,165
-0.31(-9.43%)
Mar 31, 2020
3.277
3.475
3.123
3.277
151,665
-0.11(-3.11%)
Mar 30, 2020
3.636
3.636
3.073
3.382
108,353
-0.25(-6.97%)
Mar 27, 2020
3.778
3.829
3.541
3.636
163,831
-0.15(-4.05%)
Mar 26, 2020
3.122
3.884
3.090
3.789
255,616
+0.90(+31.29%)
Mar 25, 2020
2.514
3.270
2.507
2.886
243,238
+0.54(+22.86%)
Mar 24, 2020
2.467
2.507
2.302
2.349
318,379
-0.01(-0.25%)
Mar 23, 2020
2.774
2.833
2.272
2.355
355,545
-0.53(-18.24%)
Mar 20, 2020
2.951
3.423
2.804
2.880
213,642
-0.09(-3.17%)
Mar 19, 2020
2.402
3.025
2.361
2.975
326,164
+0.57(+23.83%)
Mar 18, 2020
3.996
4.065
1.594
2.402
494,180
-1.72(-41.69%)
Mar 17, 2020
4.179
4.205
4.067
4.120
173,038
-0.05(-1.27%)
Mar 16, 2020
4.580
4.698
4.161
4.173
185,353
-0.66(-13.68%)
Mar 13, 2020
4.852
5.037
4.598
4.834
148,244
+0.18(+3.80%)
Mar 12, 2020
5.454
5.454
4.533
4.657
302,335
-1.07(-18.66%)
Mar 11, 2020
5.973
6.005
5.725
5.725
71,188
-0.34(-5.64%)
Mar 10, 2020
6.162
6.162
5.837
6.068
143,467
+0.08(+1.38%)
Mar 09, 2020
6.251
6.251
4.515
5.985
178,417
-0.45(-6.97%)
Mar 06, 2020
6.493
6.493
6.257
6.434
113,005
-0.09(-1.45%)
Mar 05, 2020
6.504
6.546
6.451
6.528
38,064
-0.05(-0.81%)
Mar 04, 2020
6.522
6.628
6.522
6.581
44,441
+0.12(+1.83%)
Mar 03, 2020
6.634
6.708
6.451
6.463
102,612
-0.14(-2.06%)
Mar 02, 2020
6.416
6.599
6.386
6.599
105,411
+0.17(+2.66%)
Feb 28, 2020
6.499
6.499
6.348
6.428
149,261
-0.14(-2.16%)
Feb 27, 2020
6.705
6.705
6.546
6.569
124,466
-0.21(-3.05%)
Feb 26, 2020
6.683
6.859
6.683
6.776
80,677
+0.01(+0.17%)
Feb 25, 2020
6.882
6.894
6.743
6.764
138,220
-0.15(-2.13%)
Feb 24, 2020
6.888
6.924
6.823
6.912
86,278
-0.02(-0.26%)
Feb 21, 2020
6.994
7.006
6.882
6.929
38,120
-0.07(-1.01%)
Feb 20, 2020
6.965
7.012
6.953
7.000
43,168
+0.05(+0.76%)
Feb 19, 2020
6.906
6.971
6.847
6.947
86,058
+0.04(+0.60%)
Feb 18, 2020
6.882
6.906
6.859
6.906
80,098
+0.02(+0.34%)
Feb 14, 2020
6.788
6.900
6.770
6.882
81,831
+0.11(+1.66%)
Feb 13, 2020
6.735
6.788
6.723
6.770
40,564
+0.04(+0.53%)
Feb 12, 2020
6.605
6.752
6.603
6.735
113,359
+0.13(+1.97%)
Feb 11, 2020
6.552
6.611
6.510
6.605
66,059
+0.07(+1.08%)
Feb 10, 2020
6.540
6.540
6.481
6.534
25,950
+0.03(+0.45%)
Feb 07, 2020
6.469
6.546
6.469
6.504
42,525
+0.02(+0.36%)
Feb 06, 2020
6.463
6.493
6.416
6.481
88,040
+0.02(+0.27%)
Feb 05, 2020
6.398
6.478
6.398
6.463
76,347
+0.05(+0.83%)
Feb 04, 2020
6.369
6.428
6.304
6.410
88,174
+0.04(+0.56%)
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
.