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, 2019
6.030
6.131
6.013
6.036
253,137
+0.01(+0.19%)
Jun 27, 2019
6.002
6.036
5.985
6.025
123,265
+0.04(+0.66%)
Jun 26, 2019
5.985
6.040
5.950
5.985
128,391
+0.00(+0.00%)
Jun 25, 2019
6.013
6.016
5.964
5.985
54,733
-0.01(-0.18%)
Jun 24, 2019
5.980
6.018
5.980
5.996
62,239
+0.01(+0.09%)
Jun 21, 2019
5.996
6.040
5.969
5.991
206,177
-0.02(-0.27%)
Jun 20, 2019
6.024
6.040
5.991
6.007
108,086
+0.01(+0.18%)
Jun 19, 2019
5.931
6.013
5.925
5.996
123,018
+0.01(+0.18%)
Jun 18, 2019
6.013
6.021
5.969
5.985
81,406
+0.00(+0.00%)
Jun 17, 2019
6.013
6.046
5.985
5.985
107,215
-0.01(-0.09%)
Jun 14, 2019
5.956
6.013
5.898
5.991
76,470
+0.07(+1.20%)
Jun 13, 2019
5.871
5.953
5.860
5.920
91,673
+0.06(+1.03%)
Jun 12, 2019
5.783
5.882
5.783
5.860
142,994
-0.01(-0.19%)
Jun 11, 2019
5.849
5.876
5.827
5.871
52,052
+0.03(+0.47%)
Jun 10, 2019
5.832
5.860
5.800
5.843
124,438
+0.00(+0.00%)
Jun 07, 2019
5.854
5.868
5.816
5.843
67,323
-0.01(-0.19%)
Jun 06, 2019
5.827
5.882
5.816
5.854
66,342
+0.03(+0.47%)
Jun 05, 2019
5.893
5.893
5.811
5.827
62,557
-0.07(-1.11%)
Jun 04, 2019
5.920
5.964
5.871
5.893
168,324
+0.03(+0.47%)
Jun 03, 2019
5.739
5.898
5.739
5.865
143,325
+0.05(+0.94%)
May 31, 2019
5.838
5.914
5.761
5.811
76,104
-0.05(-0.93%)
May 30, 2019
5.958
5.958
5.843
5.865
79,867
-0.08(-1.29%)
May 29, 2019
5.985
5.985
5.903
5.942
75,361
-0.06(-1.00%)
May 28, 2019
6.024
6.035
5.991
6.002
54,754
-0.01(-0.09%)
May 24, 2019
5.920
6.024
5.920
6.007
65,859
+0.08(+1.29%)
May 23, 2019
5.958
5.975
5.925
5.931
61,822
-0.03(-0.55%)
May 22, 2019
6.002
6.013
5.931
5.964
44,210
-0.05(-0.82%)
May 21, 2019
6.013
6.067
5.985
6.013
124,416
-0.01(-0.09%)
May 20, 2019
6.078
6.160
5.958
6.018
164,892
-0.11(-1.87%)
May 17, 2019
6.171
6.199
6.133
6.133
84,519
-0.07(-1.15%)
May 16, 2019
6.155
6.248
6.155
6.204
95,802
+0.03(+0.53%)
May 15, 2019
6.215
6.253
6.155
6.171
136,069
-0.06(-0.96%)
May 14, 2019
6.215
6.253
6.199
6.231
97,726
+0.00(+0.00%)
May 13, 2019
6.286
6.319
6.210
6.231
167,578
-0.11(-1.72%)
May 10, 2019
6.297
6.341
6.259
6.341
108,851
+0.08(+1.31%)
May 09, 2019
6.242
6.270
6.204
6.259
98,584
+0.01(+0.17%)
May 08, 2019
6.330
6.368
6.210
6.248
140,105
-0.08(-1.30%)
May 07, 2019
6.363
6.412
6.297
6.330
150,829
-0.09(-1.45%)
May 06, 2019
6.363
6.466
6.363
6.423
89,764
+0.02(+0.34%)
May 03, 2019
6.352
6.447
6.346
6.401
81,043
+0.05(+0.77%)
May 02, 2019
6.374
6.388
6.313
6.352
87,203
-0.02(-0.34%)
May 01, 2019
6.434
6.461
6.374
6.374
99,918
-0.09(-1.35%)
Apr 30, 2019
6.450
6.461
6.357
6.461
158,220
+0.06(+0.94%)
Apr 29, 2019
6.494
6.494
6.398
6.401
98,634
-0.13(-1.93%)
Apr 26, 2019
6.461
6.527
6.445
6.527
70,982
+0.09(+1.44%)
Apr 25, 2019
6.554
6.554
6.412
6.434
87,375
-0.09(-1.34%)
Apr 24, 2019
6.450
6.554
6.450
6.521
67,557
+0.05(+0.76%)
Apr 23, 2019
6.488
6.538
6.461
6.472
189,328
-0.04(-0.59%)
Apr 22, 2019
6.483
6.516
6.450
6.510
49,945
+0.03(+0.42%)
Apr 18, 2019
6.439
6.488
6.412
6.483
59,822
+0.04(+0.59%)
Apr 17, 2019
6.412
6.466
6.363
6.445
77,829
+0.03(+0.43%)
Apr 16, 2019
6.450
6.450
6.406
6.417
87,196
-0.05(-0.76%)
Apr 15, 2019
6.477
6.477
6.439
6.466
39,570
+0.01(+0.17%)
Apr 12, 2019
6.538
6.538
6.428
6.456
71,165
-0.07(-1.01%)
Apr 11, 2019
6.554
6.554
6.499
6.521
60,329
-0.02(-0.33%)
Apr 10, 2019
6.477
6.559
6.456
6.543
109,248
+0.07(+1.10%)
Apr 09, 2019
6.472
6.488
6.456
6.472
100,103
+0.00(+0.00%)
Apr 08, 2019
6.450
6.477
6.417
6.472
66,048
+0.03(+0.42%)
Apr 05, 2019
6.406
6.450
6.390
6.445
93,118
+0.04(+0.68%)
Apr 04, 2019
6.461
6.461
6.384
6.401
111,575
-0.06(-0.93%)
Apr 03, 2019
6.456
6.499
6.439
6.461
82,006
+0.01(+0.08%)
Apr 02, 2019
6.494
6.521
6.423
6.456
144,338
-0.07(-1.01%)
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
.