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 30, 2021
8.493
8.493
8.425
8.472
79,582
-0.01(-0.16%)
Apr 29, 2021
8.540
8.568
8.472
8.486
82,181
-0.05(-0.64%)
Apr 28, 2021
8.506
8.551
8.479
8.540
103,208
+0.04(+0.48%)
Apr 27, 2021
8.445
8.534
8.377
8.500
205,438
+0.12(+1.38%)
Apr 26, 2021
8.377
8.466
8.316
8.384
129,434
+0.08(+0.98%)
Apr 23, 2021
8.248
8.357
8.248
8.302
75,177
+0.08(+0.99%)
Apr 22, 2021
8.186
8.282
8.186
8.220
50,384
+0.02(+0.25%)
Apr 21, 2021
8.200
8.261
8.173
8.200
142,891
-0.04(-0.50%)
Apr 20, 2021
8.220
8.265
8.173
8.241
79,485
+0.03(+0.33%)
Apr 19, 2021
8.254
8.268
8.179
8.214
120,189
-0.06(-0.74%)
Apr 16, 2021
8.336
8.343
8.275
8.275
86,630
-0.03(-0.33%)
Apr 15, 2021
8.350
8.350
8.275
8.302
102,888
+0.00(+0.00%)
Apr 14, 2021
8.350
8.418
8.282
8.302
82,787
-0.09(-1.06%)
Apr 13, 2021
8.370
8.391
8.309
8.391
60,735
+0.02(+0.24%)
Apr 12, 2021
8.357
8.384
8.275
8.370
86,323
+0.01(+0.08%)
Apr 09, 2021
8.384
8.384
8.295
8.363
72,240
-0.01(-0.16%)
Apr 08, 2021
8.268
8.384
8.261
8.377
67,803
+0.09(+1.07%)
Apr 07, 2021
8.288
8.343
8.252
8.288
140,387
-0.03(-0.33%)
Apr 06, 2021
8.282
8.336
8.207
8.316
117,451
+0.04(+0.49%)
Apr 05, 2021
8.459
8.493
8.166
8.275
254,626
-0.12(-1.46%)
Apr 01, 2021
8.384
8.427
8.309
8.397
83,987
+0.01(+0.16%)
Mar 31, 2021
8.486
8.486
8.357
8.384
80,175
-0.08(-0.97%)
Mar 30, 2021
8.431
8.491
8.363
8.466
123,308
+0.03(+0.40%)
Mar 29, 2021
8.412
8.535
8.338
8.431
108,684
+0.02(+0.24%)
Mar 26, 2021
8.345
8.412
8.265
8.412
88,289
+0.16(+1.94%)
Mar 25, 2021
8.285
8.332
8.165
8.252
112,244
+0.03(+0.32%)
Mar 24, 2021
8.418
8.511
8.225
8.225
85,114
-0.10(-1.20%)
Mar 23, 2021
8.558
8.562
8.325
8.325
107,290
-0.27(-3.18%)
Mar 22, 2021
8.385
8.625
8.318
8.598
261,753
+0.28(+3.36%)
Mar 19, 2021
8.338
8.451
8.305
8.318
225,677
-0.02(-0.24%)
Mar 18, 2021
8.451
8.451
8.308
8.338
76,575
-0.11(-1.26%)
Mar 17, 2021
8.365
8.445
8.298
8.445
68,300
+0.09(+1.04%)
Mar 16, 2021
8.398
8.458
8.298
8.358
128,438
+0.01(+0.08%)
Mar 15, 2021
8.425
8.485
8.325
8.352
237,362
-0.04(-0.48%)
Mar 12, 2021
8.358
8.392
8.285
8.392
100,751
+0.11(+1.29%)
Mar 11, 2021
8.325
8.392
8.232
8.285
93,214
+0.00(+0.00%)
Mar 10, 2021
8.338
8.465
8.152
8.285
261,624
-0.04(-0.48%)
Mar 09, 2021
8.378
8.438
8.278
8.325
96,158
+0.01(+0.08%)
Mar 08, 2021
8.272
8.511
8.212
8.318
126,757
+0.09(+1.05%)
Mar 05, 2021
8.278
8.285
8.025
8.232
186,638
+0.00(+0.00%)
Mar 04, 2021
8.292
8.412
8.098
8.232
212,992
-0.09(-1.12%)
Mar 03, 2021
8.258
8.358
8.258
8.325
205,282
+0.03(+0.40%)
Mar 02, 2021
8.185
8.338
8.172
8.292
75,796
+0.08(+0.97%)
Mar 01, 2021
8.245
8.358
8.165
8.212
74,260
+0.05(+0.65%)
Feb 26, 2021
8.125
8.245
8.065
8.158
96,547
+0.03(+0.33%)
Feb 25, 2021
8.232
8.317
8.079
8.132
84,677
-0.13(-1.61%)
Feb 24, 2021
8.298
8.466
8.212
8.265
216,824
+0.03(+0.40%)
Feb 23, 2021
8.165
8.605
8.105
8.232
184,327
+0.03(+0.41%)
Feb 22, 2021
8.172
8.245
8.098
8.198
55,038
+0.03(+0.41%)
Feb 19, 2021
8.025
8.192
8.025
8.165
74,775
+0.15(+1.83%)
Feb 18, 2021
8.152
8.205
8.019
8.019
67,527
-0.13(-1.63%)
Feb 17, 2021
8.258
8.618
8.092
8.152
155,552
-0.03(-0.41%)
Feb 16, 2021
8.272
8.272
8.105
8.185
79,295
+0.02(+0.24%)
Feb 12, 2021
8.025
8.198
8.012
8.165
120,871
+0.11(+1.41%)
Feb 11, 2021
8.172
8.172
8.005
8.052
100,661
-0.06(-0.74%)
Feb 10, 2021
8.065
8.165
8.059
8.112
117,032
+0.04(+0.50%)
Feb 09, 2021
8.165
8.198
7.999
8.072
284,251
-0.13(-1.54%)
Feb 08, 2021
8.152
8.245
8.132
8.198
109,867
+0.05(+0.65%)
Feb 05, 2021
8.192
8.192
8.112
8.145
256,158
-0.01(-0.16%)
Feb 04, 2021
8.118
8.185
8.105
8.158
86,927
+0.03(+0.33%)
Feb 03, 2021
8.098
8.132
8.012
8.132
63,421
+0.02(+0.25%)
Feb 02, 2021
8.145
8.158
8.045
8.112
64,246
+0.03(+0.33%)
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
.