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
)
6.950
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017
6.207
6.207
6.082
6.164
427,135
-0.04(-0.62%)
May 30, 2017
6.228
6.241
6.147
6.202
499,023
-0.03(-0.41%)
May 26, 2017
6.236
6.241
6.172
6.228
300,819
+0.02(+0.28%)
May 25, 2017
6.228
6.236
6.172
6.211
390,033
+0.00(+0.00%)
May 24, 2017
6.211
6.236
6.189
6.211
701,706
+0.00(+0.00%)
May 23, 2017
6.202
6.211
6.155
6.211
312,195
+0.03(+0.49%)
May 22, 2017
6.181
6.211
6.138
6.181
358,676
+0.06(+0.91%)
May 19, 2017
6.125
6.194
6.057
6.125
864,788
+0.00(+0.07%)
May 18, 2017
6.168
6.211
6.121
6.121
379,050
-0.05(-0.83%)
May 17, 2017
6.074
6.181
6.069
6.172
764,115
+0.11(+1.77%)
May 16, 2017
6.125
6.189
5.975
6.065
1,066,193
-0.10(-1.60%)
May 15, 2017
6.211
6.211
6.125
6.164
475,315
+0.00(+0.07%)
May 12, 2017
6.177
6.211
6.138
6.159
632,983
-0.02(-0.28%)
May 11, 2017
6.189
6.211
6.134
6.177
929,086
-0.03(-0.55%)
May 10, 2017
6.117
6.224
6.082
6.211
4,061,801
-0.35(-5.35%)
May 09, 2017
6.721
6.721
6.531
6.562
115,459
-0.12(-1.86%)
May 08, 2017
6.592
6.703
6.566
6.686
196,138
+0.12(+1.83%)
May 05, 2017
6.404
6.566
6.366
6.566
150,587
+0.14(+2.20%)
May 04, 2017
6.528
6.541
6.391
6.425
155,552
-0.10(-1.57%)
May 03, 2017
6.296
6.541
6.296
6.528
176,935
+0.04(+0.66%)
May 02, 2017
6.536
6.536
6.436
6.485
98,101
-0.02(-0.26%)
May 01, 2017
6.476
6.534
6.472
6.502
53,005
+0.03(+0.53%)
Apr 28, 2017
6.592
6.592
6.468
6.468
63,567
-0.12(-1.76%)
Apr 27, 2017
6.635
6.635
6.528
6.583
132,897
-0.00(-0.06%)
Apr 26, 2017
6.545
6.631
6.498
6.588
179,100
+0.05(+0.79%)
Apr 25, 2017
6.485
6.541
6.472
6.536
131,123
+0.05(+0.79%)
Apr 24, 2017
6.476
6.485
6.399
6.485
72,904
+0.03(+0.46%)
Apr 21, 2017
6.391
6.459
6.356
6.455
116,223
+0.06(+0.87%)
Apr 20, 2017
6.382
6.434
6.356
6.399
123,213
+0.00(+0.07%)
Apr 19, 2017
6.408
6.421
6.361
6.395
107,307
-0.01(-0.13%)
Apr 18, 2017
6.331
6.404
6.314
6.404
90,511
+0.04(+0.61%)
Apr 17, 2017
6.305
6.374
6.305
6.365
78,927
+0.07(+1.09%)
Apr 13, 2017
6.305
6.324
6.296
6.296
49,709
+0.01(+0.14%)
Apr 12, 2017
6.335
6.356
6.168
6.288
134,081
-0.05(-0.81%)
Apr 11, 2017
6.301
6.361
6.292
6.339
79,368
+0.06(+1.02%)
Apr 10, 2017
6.275
6.322
6.254
6.275
458,508
-0.01(-0.14%)
Apr 07, 2017
6.318
6.331
6.279
6.284
38,040
-0.03(-0.54%)
Apr 06, 2017
6.275
6.318
6.262
6.318
26,197
+0.04(+0.68%)
Apr 05, 2017
6.301
6.326
6.275
6.275
129,026
-0.03(-0.41%)
Apr 04, 2017
6.305
6.326
6.271
6.301
36,046
+0.00(+0.00%)
Apr 03, 2017
6.275
6.305
6.254
6.301
115,004
+0.02(+0.34%)
Mar 31, 2017
6.213
6.279
6.207
6.279
75,901
+0.06(+0.89%)
Mar 30, 2017
6.258
6.269
6.181
6.224
64,900
-0.03(-0.55%)
Mar 29, 2017
6.168
6.262
6.039
6.258
172,427
+0.09(+1.53%)
Mar 28, 2017
6.160
6.176
6.116
6.164
106,410
+0.01(+0.14%)
Mar 27, 2017
6.059
6.168
6.051
6.155
80,468
+0.06(+1.03%)
Mar 24, 2017
6.139
6.147
6.084
6.093
77,728
-0.03(-0.54%)
Mar 23, 2017
6.059
6.185
6.059
6.126
151,005
+0.08(+1.24%)
Mar 22, 2017
6.072
6.080
5.976
6.051
89,426
+0.02(+0.41%)
Mar 21, 2017
6.068
6.080
6.022
6.026
99,566
-0.02(-0.34%)
Mar 20, 2017
6.118
6.118
5.984
6.047
68,890
-0.04(-0.62%)
Mar 17, 2017
6.005
6.093
5.955
6.084
175,226
+0.10(+1.60%)
Mar 16, 2017
5.934
6.001
5.919
5.989
66,457
+0.04(+0.70%)
Mar 15, 2017
5.851
5.980
5.851
5.947
36,765
+0.10(+1.78%)
Mar 14, 2017
5.855
5.876
5.839
5.843
32,175
-0.05(-0.92%)
Mar 13, 2017
5.884
5.943
5.834
5.897
54,983
+0.05(+0.78%)
Mar 10, 2017
5.822
5.884
5.814
5.851
78,342
+0.10(+1.81%)
Mar 09, 2017
5.776
5.855
5.709
5.747
149,623
-0.08(-1.36%)
Mar 08, 2017
5.959
5.959
5.826
5.826
123,665
-0.12(-2.03%)
Mar 07, 2017
5.997
5.997
5.947
5.947
85,114
-0.01(-0.14%)
Mar 06, 2017
6.039
6.039
5.955
5.955
80,639
-0.08(-1.24%)
Mar 03, 2017
5.993
6.034
5.943
6.030
65,080
-0.00(-0.07%)
Mar 02, 2017
6.114
6.114
6.009
6.034
165,292
-0.08(-1.23%)
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
.