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 (%)
Jun 29, 2018
5.491
5.491
5.421
5.426
160,990
-0.06(-1.18%)
Jun 28, 2018
5.466
5.501
5.426
5.491
351,066
+0.02(+0.36%)
Jun 27, 2018
5.572
5.582
5.452
5.471
390,632
-0.10(-1.82%)
Jun 26, 2018
5.601
5.630
5.567
5.572
401,824
-0.03(-0.52%)
Jun 25, 2018
5.577
5.620
5.548
5.601
234,861
+0.03(+0.52%)
Jun 22, 2018
5.644
5.659
5.548
5.572
2,008,371
-0.06(-1.11%)
Jun 21, 2018
5.611
5.664
5.563
5.635
324,267
+0.03(+0.52%)
Jun 20, 2018
5.606
5.616
5.539
5.606
312,393
+0.00(+0.09%)
Jun 19, 2018
5.539
5.640
5.539
5.601
269,331
+0.05(+0.95%)
Jun 18, 2018
5.490
5.572
5.490
5.548
217,027
+0.04(+0.79%)
Jun 15, 2018
5.529
5.529
5.505
253,378
-0.02(-0.44%)
Jun 14, 2018
5.433
5.553
5.433
5.529
212,638
+0.11(+2.04%)
Jun 13, 2018
5.466
5.495
5.346
5.418
250,864
-0.06(-1.14%)
Jun 12, 2018
5.500
5.500
5.457
5.481
154,286
-0.02(-0.44%)
Jun 11, 2018
5.476
5.539
5.461
5.505
132,077
+0.04(+0.70%)
Jun 08, 2018
5.442
5.495
5.442
5.466
134,672
+0.00(+0.00%)
Jun 07, 2018
5.461
5.500
5.447
5.466
140,895
+0.02(+0.44%)
Jun 06, 2018
5.433
5.442
162,778
-0.03(-0.53%)
Jun 05, 2018
5.500
5.539
5.471
5.471
169,146
-0.05(-0.96%)
Jun 04, 2018
5.510
5.553
5.505
5.524
206,288
+0.04(+0.70%)
Jun 01, 2018
5.577
5.577
5.476
5.486
234,990
-0.08(-1.47%)
May 31, 2018
5.644
5.644
5.534
5.567
230,434
-0.08(-1.37%)
May 30, 2018
5.611
5.644
5.567
5.644
332,004
+0.07(+1.30%)
May 29, 2018
5.543
5.623
5.543
5.572
217,027
+0.01(+0.17%)
May 25, 2018
5.563
5.563
5.563
0
+0.06(+1.14%)
May 24, 2018
5.510
5.524
5.442
5.500
253,596
-0.01(-0.17%)
May 23, 2018
5.466
5.548
5.457
5.510
262,857
+0.06(+1.06%)
May 22, 2018
5.452
5.466
5.413
5.452
206,197
+0.01(+0.27%)
May 21, 2018
5.404
5.452
5.380
5.437
219,124
+0.07(+1.35%)
May 18, 2018
5.384
5.404
5.346
5.365
173,629
+0.00(+0.00%)
May 17, 2018
5.365
5.399
5.317
5.365
239,263
-0.02(-0.45%)
May 16, 2018
5.413
5.418
5.375
5.389
342,236
-0.01(-0.27%)
May 15, 2018
5.394
5.428
5.389
5.404
213,524
-0.02(-0.36%)
May 14, 2018
5.418
5.437
5.389
5.423
297,794
+0.03(+0.54%)
May 11, 2018
5.254
5.408
5.254
5.394
791,487
+0.16(+3.04%)
May 10, 2018
5.225
5.297
5.201
5.235
408,611
+0.02(+0.46%)
May 09, 2018
5.298
5.303
5.177
5.211
356,279
-0.05(-1.01%)
May 08, 2018
5.380
5.394
5.255
5.264
323,995
-0.13(-2.50%)
May 07, 2018
5.389
5.428
5.375
5.399
254,738
-0.06(-1.06%)
May 04, 2018
5.298
5.522
5.298
5.457
414,558
+0.03(+0.53%)
May 03, 2018
5.457
5.457
5.358
5.428
183,901
-0.01(-0.27%)
May 02, 2018
5.471
5.476
5.418
5.442
149,570
-0.02(-0.35%)
May 01, 2018
5.471
5.476
5.375
5.461
149,039
-0.01(-0.26%)
Apr 30, 2018
5.519
5.528
5.466
5.476
114,496
-0.03(-0.52%)
Apr 27, 2018
5.481
5.524
5.442
5.505
136,620
+0.01(+0.26%)
Apr 26, 2018
5.423
5.490
5.380
5.490
173,004
+0.09(+1.60%)
Apr 25, 2018
5.380
5.413
5.327
5.404
156,844
+0.02(+0.36%)
Apr 24, 2018
5.360
5.408
5.322
5.384
217,800
+0.04(+0.81%)
Apr 23, 2018
5.283
5.356
5.259
5.341
152,571
+0.09(+1.74%)
Apr 20, 2018
5.250
5.298
5.245
5.250
160,419
+0.00(+0.00%)
Apr 19, 2018
5.274
5.298
5.230
5.250
144,101
-0.03(-0.55%)
Apr 18, 2018
5.278
5.298
5.278
5.278
161,356
+0.01(+0.27%)
Apr 17, 2018
5.230
5.283
5.211
5.264
132,752
+0.04(+0.83%)
Apr 16, 2018
5.225
5.245
5.182
5.221
96,289
+0.02(+0.37%)
Apr 13, 2018
5.254
5.257
5.168
5.201
144,786
-0.05(-1.01%)
Apr 12, 2018
5.303
5.307
5.235
5.254
155,903
-0.03(-0.55%)
Apr 11, 2018
5.250
5.327
5.250
5.283
207,507
+0.01(+0.18%)
Apr 10, 2018
5.327
5.327
5.257
5.274
370,996
-0.01(-0.27%)
Apr 09, 2018
5.346
5.346
5.281
5.288
244,786
-0.02(-0.45%)
Apr 06, 2018
5.322
5.358
5.288
5.312
142,073
-0.03(-0.54%)
Apr 05, 2018
5.346
5.356
5.306
5.341
145,860
+0.00(+0.09%)
Apr 04, 2018
5.307
5.356
5.298
5.336
142,351
-0.01(-0.18%)
Apr 03, 2018
5.225
5.428
5.225
5.346
479,243
+0.13(+2.59%)
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
.