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 (%)
Jun 28, 2013
5.883
6.135
5.835
6.087
1,636,957
+0.09(+1.54%)
Jun 26, 2013
5.818
5.997
5.814
5.995
133,972
+0.13(+2.21%)
Jun 25, 2013
5.900
5.900
5.804
5.866
108,683
+0.02(+0.29%)
Jun 24, 2013
5.763
5.849
5.668
5.849
332,537
+0.09(+1.54%)
Jun 21, 2013
5.825
5.838
5.675
5.760
356,961
-0.05(-0.82%)
Jun 20, 2013
5.797
5.872
5.733
5.808
228,610
+0.00(+0.06%)
Jun 19, 2013
6.077
6.108
5.801
5.804
180,857
-0.30(-4.86%)
Jun 18, 2013
6.115
6.156
6.009
6.101
161,996
-0.03(-0.45%)
Jun 17, 2013
6.217
6.241
6.121
6.128
128,262
-0.05(-0.83%)
Jun 14, 2013
6.176
6.271
6.084
6.179
199,688
+0.01(+0.17%)
Jun 13, 2013
5.978
6.173
5.872
6.169
350,949
+0.23(+3.91%)
Jun 12, 2013
6.107
6.111
5.862
5.937
167,579
-0.20(-3.22%)
Jun 11, 2013
6.254
6.306
5.883
6.135
627,568
-0.16(-2.49%)
Jun 10, 2013
6.299
6.384
6.227
6.292
98,438
+0.03(+0.54%)
Jun 07, 2013
6.289
6.329
6.193
6.258
200,081
-0.00(-0.05%)
Jun 06, 2013
6.190
6.329
6.180
6.261
218,106
+0.03(+0.55%)
Jun 05, 2013
6.258
6.271
6.176
6.227
102,065
-0.06(-1.03%)
Jun 04, 2013
6.149
6.323
6.149
6.292
120,301
+0.06(+1.04%)
Jun 03, 2013
6.582
6.582
6.182
6.227
395,802
-0.39(-5.88%)
May 31, 2013
6.650
6.650
6.422
6.616
414,317
-0.03(-0.51%)
May 30, 2013
6.514
6.664
6.479
6.650
608,202
+0.09(+1.40%)
May 29, 2013
6.616
6.616
6.251
6.558
957,431
-0.07(-1.08%)
May 28, 2013
6.769
6.769
6.500
6.630
1,056,640
-0.14(-2.07%)
May 24, 2013
6.735
6.769
6.650
6.769
312,803
+0.02(+0.30%)
May 23, 2013
6.633
6.766
6.565
6.749
691,747
+0.10(+1.49%)
May 22, 2013
6.650
6.654
6.578
6.650
457,551
-0.03(-0.41%)
May 21, 2013
6.616
6.681
6.534
6.677
280,040
+0.05(+0.82%)
May 20, 2013
6.582
6.636
6.582
6.623
358,820
+0.01(+0.21%)
May 17, 2013
6.565
6.636
6.565
6.609
394,837
+0.04(+0.62%)
May 16, 2013
6.575
6.578
6.534
6.568
318,324
+0.00(+0.05%)
May 15, 2013
6.575
6.578
6.558
6.565
278,189
-0.05(-0.72%)
May 13, 2013
6.643
6.643
6.596
6.612
144,443
-0.04(-0.67%)
May 10, 2013
6.633
6.657
6.582
6.657
177,658
-0.01(-0.10%)
May 09, 2013
6.650
6.664
6.558
6.664
377,329
-0.00(-0.05%)
May 08, 2013
6.643
6.667
6.589
6.667
330,658
+0.02(+0.36%)
May 07, 2013
6.616
6.643
6.582
6.643
304,375
+0.00(+0.05%)
May 06, 2013
6.650
6.657
6.555
6.640
273,920
-0.04(-0.56%)
May 03, 2013
6.650
6.694
6.606
6.677
458,979
+0.03(+0.46%)
May 02, 2013
6.551
6.664
6.531
6.647
2,891,521
+0.09(+1.40%)
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
.