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 30, 2021
8.590
8.590
8.521
8.569
78,680
-0.01(-0.16%)
Apr 29, 2021
8.638
8.666
8.569
8.583
81,249
-0.06(-0.64%)
Apr 28, 2021
8.604
8.649
8.576
8.638
102,039
+0.04(+0.48%)
Apr 27, 2021
8.542
8.631
8.473
8.597
203,110
+0.12(+1.38%)
Apr 26, 2021
8.473
8.563
8.411
8.480
127,967
+0.08(+0.98%)
Apr 23, 2021
8.342
8.452
8.342
8.397
74,325
+0.08(+0.99%)
Apr 22, 2021
8.280
8.377
8.280
8.315
49,814
+0.02(+0.25%)
Apr 21, 2021
8.294
8.356
8.266
8.294
141,272
-0.04(-0.50%)
Apr 20, 2021
8.315
8.359
8.266
8.335
78,584
+0.03(+0.33%)
Apr 19, 2021
8.349
8.363
8.273
8.308
118,827
-0.06(-0.74%)
Apr 16, 2021
8.432
8.439
8.370
8.370
85,648
-0.03(-0.33%)
Apr 15, 2021
8.445
8.445
8.370
8.397
101,722
+0.00(+0.00%)
Apr 14, 2021
8.445
8.514
8.377
8.397
81,849
-0.09(-1.06%)
Apr 13, 2021
8.466
8.487
8.404
8.487
60,046
+0.02(+0.24%)
Apr 12, 2021
8.452
8.480
8.370
8.466
85,345
+0.01(+0.08%)
Apr 09, 2021
8.480
8.480
8.390
8.459
71,422
-0.01(-0.16%)
Apr 08, 2021
8.363
8.480
8.356
8.473
67,035
+0.09(+1.07%)
Apr 07, 2021
8.383
8.439
8.347
8.383
138,796
-0.03(-0.33%)
Apr 06, 2021
8.377
8.432
8.301
8.411
116,120
+0.04(+0.49%)
Apr 05, 2021
8.556
8.590
8.259
8.370
251,741
-0.12(-1.46%)
Apr 01, 2021
8.480
8.523
8.404
8.494
83,035
+0.01(+0.16%)
Mar 31, 2021
8.583
8.583
8.452
8.480
79,266
-0.08(-0.97%)
Mar 30, 2021
8.528
8.589
8.459
8.563
121,911
+0.03(+0.40%)
Mar 29, 2021
8.508
8.633
8.434
8.528
107,452
+0.02(+0.24%)
Mar 26, 2021
8.441
8.508
8.360
8.508
87,288
+0.16(+1.94%)
Mar 25, 2021
8.380
8.427
8.259
8.346
110,972
+0.03(+0.32%)
Mar 24, 2021
8.515
8.609
8.319
8.319
84,150
-0.10(-1.20%)
Mar 23, 2021
8.656
8.661
8.420
8.420
106,075
-0.28(-3.18%)
Mar 22, 2021
8.481
8.723
8.414
8.697
258,787
+0.28(+3.36%)
Mar 19, 2021
8.434
8.548
8.400
8.414
223,120
-0.02(-0.24%)
Mar 18, 2021
8.548
8.548
8.403
8.434
75,708
-0.11(-1.26%)
Mar 17, 2021
8.461
8.542
8.393
8.542
67,526
+0.09(+1.04%)
Mar 16, 2021
8.494
8.555
8.393
8.454
126,982
+0.01(+0.08%)
Mar 15, 2021
8.521
8.582
8.420
8.447
234,672
-0.04(-0.48%)
Mar 12, 2021
8.454
8.488
8.380
8.488
99,610
+0.11(+1.29%)
Mar 11, 2021
8.420
8.488
8.326
8.380
92,157
+0.00(+0.00%)
Mar 10, 2021
8.434
8.562
8.245
8.380
258,659
-0.04(-0.48%)
Mar 09, 2021
8.474
8.535
8.373
8.420
95,068
+0.01(+0.08%)
Mar 08, 2021
8.366
8.609
8.306
8.414
125,321
+0.09(+1.05%)
Mar 05, 2021
8.373
8.380
8.117
8.326
184,523
+0.00(+0.00%)
Mar 04, 2021
8.387
8.508
8.191
8.326
210,579
-0.09(-1.12%)
Mar 03, 2021
8.353
8.454
8.353
8.420
202,956
+0.03(+0.40%)
Mar 02, 2021
8.279
8.434
8.265
8.387
74,937
+0.08(+0.97%)
Mar 01, 2021
8.339
8.454
8.259
8.306
73,418
+0.05(+0.65%)
Feb 26, 2021
8.218
8.339
8.158
8.252
95,453
+0.03(+0.33%)
Feb 25, 2021
8.326
8.412
8.171
8.225
83,718
-0.13(-1.61%)
Feb 24, 2021
8.393
8.563
8.306
8.360
214,367
+0.03(+0.40%)
Feb 23, 2021
8.259
8.703
8.198
8.326
182,238
+0.03(+0.41%)
Feb 22, 2021
8.265
8.339
8.191
8.292
54,414
+0.03(+0.41%)
Feb 19, 2021
8.117
8.286
8.117
8.259
73,928
+0.15(+1.83%)
Feb 18, 2021
8.245
8.299
8.110
8.110
66,762
-0.13(-1.63%)
Feb 17, 2021
8.353
8.717
8.185
8.245
153,789
-0.03(-0.41%)
Feb 16, 2021
8.366
8.366
8.198
8.279
78,396
+0.02(+0.24%)
Feb 12, 2021
8.117
8.292
8.104
8.259
119,502
+0.11(+1.41%)
Feb 11, 2021
8.265
8.265
8.097
8.144
99,520
-0.06(-0.74%)
Feb 10, 2021
8.158
8.259
8.151
8.205
115,706
+0.04(+0.50%)
Feb 09, 2021
8.259
8.292
8.090
8.164
281,030
-0.13(-1.54%)
Feb 08, 2021
8.245
8.339
8.225
8.292
108,622
+0.05(+0.65%)
Feb 05, 2021
8.286
8.286
8.205
8.238
253,255
-0.01(-0.16%)
Feb 04, 2021
8.212
8.279
8.198
8.252
85,942
+0.03(+0.33%)
Feb 03, 2021
8.191
8.225
8.104
8.225
62,702
+0.02(+0.25%)
Feb 02, 2021
8.238
8.252
8.137
8.205
63,518
+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
.