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
)
7.130
+0.040 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.583
5.592
5.529
5.539
113,199
-0.03(-0.52%)
Apr 27, 2018
5.544
5.587
5.505
5.568
135,072
+0.01(+0.26%)
Apr 26, 2018
5.485
5.553
5.441
5.553
171,044
+0.09(+1.60%)
Apr 25, 2018
5.441
5.475
5.388
5.466
155,067
+0.02(+0.36%)
Apr 24, 2018
5.422
5.470
5.383
5.446
215,332
+0.04(+0.81%)
Apr 23, 2018
5.344
5.417
5.319
5.402
150,842
+0.09(+1.74%)
Apr 20, 2018
5.310
5.358
5.305
5.310
158,602
+0.00(+0.00%)
Apr 19, 2018
5.334
5.358
5.290
5.310
142,468
-0.03(-0.55%)
Apr 18, 2018
5.339
5.358
5.339
5.339
159,527
+0.01(+0.27%)
Apr 17, 2018
5.290
5.344
5.271
5.324
131,248
+0.04(+0.83%)
Apr 16, 2018
5.285
5.305
5.242
5.280
95,198
+0.02(+0.37%)
Apr 13, 2018
5.315
5.317
5.227
5.261
143,146
-0.05(-1.01%)
Apr 12, 2018
5.363
5.368
5.295
5.315
154,137
-0.03(-0.55%)
Apr 11, 2018
5.310
5.388
5.310
5.344
205,156
+0.01(+0.18%)
Apr 10, 2018
5.388
5.388
5.317
5.334
366,792
-0.01(-0.27%)
Apr 09, 2018
5.407
5.407
5.341
5.349
242,012
-0.02(-0.45%)
Apr 06, 2018
5.383
5.419
5.349
5.373
140,463
-0.03(-0.54%)
Apr 05, 2018
5.407
5.417
5.367
5.402
144,207
+0.00(+0.09%)
Apr 04, 2018
5.368
5.417
5.358
5.397
140,738
-0.01(-0.18%)
Apr 03, 2018
5.285
5.490
5.285
5.407
473,812
+0.14(+2.59%)
Apr 02, 2018
5.373
5.373
5.198
5.271
335,431
-0.07(-1.28%)
Mar 29, 2018
5.339
5.339
5.339
0
+0.03(+0.64%)
Mar 28, 2018
5.300
5.358
5.280
5.305
397,730
+0.00(+0.09%)
Mar 27, 2018
5.347
5.361
5.286
5.300
438,526
-0.05(-0.88%)
Mar 26, 2018
5.305
5.371
5.291
5.347
372,993
+0.07(+1.34%)
Mar 23, 2018
5.333
5.413
5.272
5.276
264,900
-0.06(-1.06%)
Mar 22, 2018
5.342
5.413
5.328
5.333
223,553
-0.03(-0.53%)
Mar 21, 2018
5.324
5.413
5.324
5.361
269,306
+0.04(+0.71%)
Mar 20, 2018
5.399
5.399
5.324
5.324
269,172
-0.05(-0.88%)
Mar 19, 2018
5.375
5.394
5.319
5.371
352,187
-0.01(-0.26%)
Mar 16, 2018
5.380
5.437
5.364
5.385
266,417
+0.02(+0.44%)
Mar 15, 2018
5.427
5.427
5.361
5.361
216,164
-0.08(-1.39%)
Mar 14, 2018
5.437
5.488
5.432
5.437
248,320
+0.03(+0.61%)
Mar 13, 2018
5.418
5.441
5.394
5.404
176,130
+0.01(+0.17%)
Mar 12, 2018
5.276
5.413
5.260
5.394
272,552
+0.12(+2.23%)
Mar 09, 2018
5.243
5.319
5.187
5.276
417,915
+0.08(+1.54%)
Mar 08, 2018
5.145
5.225
5.112
5.196
162,573
+0.06(+1.19%)
Mar 07, 2018
5.163
5.135
151,208
+0.01(+0.28%)
Mar 06, 2018
5.074
5.145
5.013
5.121
265,600
+0.04(+0.74%)
Mar 05, 2018
5.017
5.149
5.017
5.083
158,215
+0.06(+1.12%)
Mar 02, 2018
5.008
5.060
4.989
5.027
148,933
+0.00(+0.00%)
Mar 01, 2018
4.994
5.102
4.991
5.027
151,939
+0.03(+0.66%)
Feb 28, 2018
5.112
5.145
4.994
4.994
330,152
-0.11(-2.12%)
Feb 27, 2018
5.267
5.295
5.097
5.102
161,854
-0.15(-2.87%)
Feb 26, 2018
5.135
5.267
5.126
5.253
243,289
+0.09(+1.73%)
Feb 23, 2018
5.112
5.225
5.093
5.163
373,819
+0.07(+1.39%)
Feb 22, 2018
5.126
5.178
5.064
5.093
135,940
-0.03(-0.55%)
Feb 21, 2018
5.130
5.210
5.121
5.121
188,308
+0.02(+0.37%)
Feb 20, 2018
5.239
5.248
5.083
5.102
273,053
-0.16(-3.13%)
Feb 16, 2018
5.267
5.267
5.267
0
+0.05(+0.90%)
Feb 15, 2018
5.083
5.239
5.050
5.220
249,304
+0.14(+2.78%)
Feb 14, 2018
5.060
5.111
5.046
5.079
165,963
-0.01(-0.28%)
Feb 13, 2018
5.041
5.112
4.980
5.093
221,651
+0.02(+0.46%)
Feb 12, 2018
5.112
5.116
4.965
5.069
262,261
+0.03(+0.65%)
Feb 09, 2018
5.069
5.097
4.956
5.036
272,218
+0.11(+2.30%)
Feb 08, 2018
4.914
5.031
4.909
4.923
154,719
+0.00(+0.10%)
Feb 07, 2018
4.961
5.008
4.914
4.918
256,530
-0.04(-0.76%)
Feb 06, 2018
4.852
4.989
4.835
4.956
406,047
+0.01(+0.29%)
Feb 05, 2018
4.970
4.975
4.819
4.942
400,929
-0.05(-0.94%)
Feb 02, 2018
5.083
5.083
4.961
4.989
340,377
-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
.