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
)
6.890
+0.080 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
6.668
6.668
6.542
6.542
62,842
-0.12(-1.76%)
Apr 27, 2017
6.711
6.711
6.603
6.659
131,380
-0.00(-0.06%)
Apr 26, 2017
6.620
6.707
6.573
6.664
177,055
+0.05(+0.79%)
Apr 25, 2017
6.560
6.616
6.547
6.612
129,626
+0.05(+0.79%)
Apr 24, 2017
6.551
6.560
6.473
6.560
72,071
+0.03(+0.46%)
Apr 21, 2017
6.464
6.534
6.430
6.529
114,896
+0.06(+0.87%)
Apr 20, 2017
6.456
6.508
6.429
6.473
121,806
+0.00(+0.07%)
Apr 19, 2017
6.482
6.495
6.434
6.469
106,082
-0.01(-0.13%)
Apr 18, 2017
6.404
6.477
6.386
6.477
89,478
+0.04(+0.61%)
Apr 17, 2017
6.378
6.447
6.378
6.438
78,026
+0.07(+1.09%)
Apr 13, 2017
6.378
6.397
6.369
6.369
49,141
+0.01(+0.14%)
Apr 12, 2017
6.408
6.430
6.239
6.360
132,550
-0.05(-0.81%)
Apr 11, 2017
6.373
6.434
6.365
6.412
78,462
+0.06(+1.02%)
Apr 10, 2017
6.347
6.395
6.326
6.347
453,274
-0.01(-0.14%)
Apr 07, 2017
6.391
6.404
6.352
6.356
37,606
-0.03(-0.54%)
Apr 06, 2017
6.347
6.391
6.334
6.391
25,898
+0.04(+0.68%)
Apr 05, 2017
6.373
6.399
6.347
6.347
127,553
-0.03(-0.41%)
Apr 04, 2017
6.378
6.399
6.343
6.373
35,635
+0.00(+0.00%)
Apr 03, 2017
6.347
6.378
6.326
6.373
113,692
+0.02(+0.34%)
Mar 31, 2017
6.285
6.352
6.278
6.352
75,035
+0.06(+0.89%)
Mar 30, 2017
6.330
6.341
6.252
6.295
64,160
-0.03(-0.55%)
Mar 29, 2017
6.239
6.334
6.109
6.330
170,459
+0.10(+1.53%)
Mar 28, 2017
6.231
6.247
6.186
6.235
105,195
+0.01(+0.14%)
Mar 27, 2017
6.129
6.239
6.121
6.226
79,550
+0.06(+1.03%)
Mar 24, 2017
6.210
6.218
6.155
6.163
76,841
-0.03(-0.54%)
Mar 23, 2017
6.129
6.256
6.129
6.197
149,282
+0.08(+1.24%)
Mar 22, 2017
6.142
6.151
6.045
6.121
88,405
+0.03(+0.42%)
Mar 21, 2017
6.138
6.151
6.092
6.096
98,430
-0.02(-0.34%)
Mar 20, 2017
6.188
6.188
6.054
6.117
68,104
-0.04(-0.62%)
Mar 17, 2017
6.075
6.163
6.024
6.155
173,226
+0.10(+1.60%)
Mar 16, 2017
6.003
6.070
5.987
6.058
65,699
+0.04(+0.70%)
Mar 15, 2017
5.919
6.049
5.919
6.016
36,346
+0.11(+1.78%)
Mar 14, 2017
5.923
5.944
5.906
5.910
31,808
-0.05(-0.92%)
Mar 13, 2017
5.952
6.011
5.902
5.965
54,355
+0.05(+0.78%)
Mar 10, 2017
5.889
5.952
5.881
5.919
77,448
+0.11(+1.81%)
Mar 09, 2017
5.843
5.923
5.775
5.813
147,915
-0.08(-1.36%)
Mar 08, 2017
6.028
6.028
5.893
5.893
122,253
-0.12(-2.03%)
Mar 07, 2017
6.066
6.066
6.016
6.016
84,142
-0.01(-0.14%)
Mar 06, 2017
6.108
6.108
6.024
6.024
79,718
-0.08(-1.24%)
Mar 03, 2017
6.062
6.104
6.011
6.100
64,337
-0.00(-0.07%)
Mar 02, 2017
6.184
6.184
6.079
6.104
163,405
-0.08(-1.23%)
Mar 01, 2017
6.151
6.239
6.117
6.180
115,312
+0.03(+0.48%)
Feb 28, 2017
6.125
6.167
6.121
6.151
54,493
+0.01(+0.21%)
Feb 27, 2017
6.159
6.167
6.129
6.138
74,125
-0.02(-0.34%)
Feb 24, 2017
6.113
6.167
6.092
6.159
88,595
+0.02(+0.27%)
Feb 23, 2017
6.100
6.155
6.083
6.142
117,907
+0.05(+0.76%)
Feb 22, 2017
6.117
6.125
6.083
6.096
79,445
-0.04(-0.62%)
Feb 21, 2017
6.062
6.151
6.062
6.134
93,787
+0.07(+1.18%)
Feb 17, 2017
6.062
6.062
6.062
0
-0.00(-0.07%)
Feb 16, 2017
5.885
6.079
5.885
6.066
184,973
+0.17(+2.86%)
Feb 15, 2017
5.931
5.940
5.847
5.898
74,464
-0.03(-0.43%)
Feb 14, 2017
5.919
5.923
5.864
5.923
72,884
+0.00(+0.07%)
Feb 13, 2017
5.906
5.923
5.860
5.919
97,818
+0.03(+0.57%)
Feb 10, 2017
5.586
5.889
5.586
5.885
246,860
+0.32(+5.84%)
Feb 09, 2017
5.493
5.560
5.489
5.560
58,874
+0.07(+1.31%)
Feb 08, 2017
5.501
5.514
5.480
5.489
30,164
-0.01(-0.23%)
Feb 07, 2017
5.535
5.550
5.493
5.501
23,505
-0.01(-0.15%)
Feb 06, 2017
5.514
5.535
5.493
5.510
68,123
+0.02(+0.31%)
Feb 03, 2017
5.472
5.518
5.472
5.493
35,217
+0.03(+0.46%)
Feb 02, 2017
5.472
5.489
5.455
5.468
33,803
-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
.