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 30, 2020
6.475
6.647
6.335
6.551
403,987
+0.11(+1.78%)
Jun 29, 2020
6.221
6.474
6.151
6.437
179,997
+0.20(+3.27%)
Jun 26, 2020
6.407
6.462
6.184
6.233
1,741,436
-0.23(-3.54%)
Jun 25, 2020
6.252
6.478
6.252
6.462
212,117
+0.17(+2.75%)
Jun 24, 2020
6.376
6.428
6.184
6.289
191,475
-0.09(-1.36%)
Jun 23, 2020
6.419
6.481
6.351
6.376
360,009
+0.01(+0.19%)
Jun 22, 2020
6.493
6.493
6.308
6.363
277,428
-0.07(-1.06%)
Jun 19, 2020
6.431
6.580
6.382
6.431
230,757
+0.06(+0.97%)
Jun 18, 2020
6.561
6.673
6.363
6.370
304,913
-0.23(-3.47%)
Jun 17, 2020
6.710
6.741
6.555
6.598
195,073
-0.09(-1.39%)
Jun 16, 2020
6.728
6.815
6.524
6.691
169,567
+0.19(+2.85%)
Jun 15, 2020
6.425
6.598
6.153
6.506
135,822
+0.03(+0.48%)
Jun 12, 2020
6.233
6.493
6.230
6.475
192,594
+0.40(+6.51%)
Jun 11, 2020
6.314
6.326
6.011
6.079
297,687
-0.40(-6.11%)
Jun 10, 2020
6.555
6.632
6.252
6.475
163,485
-0.11(-1.69%)
Jun 09, 2020
6.722
6.734
6.462
6.586
205,440
-0.24(-3.53%)
Jun 08, 2020
6.407
6.877
6.388
6.827
330,601
+0.51(+8.02%)
Jun 05, 2020
6.642
6.870
6.283
6.320
450,195
-0.11(-1.73%)
Jun 04, 2020
6.060
6.487
6.060
6.431
286,775
+0.34(+5.58%)
Jun 03, 2020
5.949
6.215
5.949
6.091
215,854
+0.14(+2.39%)
Jun 02, 2020
6.079
6.135
5.937
5.949
248,120
-0.06(-0.93%)
Jun 01, 2020
5.906
6.097
5.881
6.005
162,613
+0.15(+2.53%)
May 29, 2020
5.906
6.017
5.831
5.856
223,480
-0.12(-1.97%)
May 28, 2020
6.085
6.085
5.937
5.974
337,352
-0.04(-0.72%)
May 27, 2020
6.029
6.054
5.918
6.017
177,993
+0.05(+0.83%)
May 26, 2020
6.097
6.097
5.930
5.968
177,896
+0.09(+1.47%)
May 22, 2020
5.850
5.918
5.751
5.881
146,669
+0.01(+0.11%)
May 21, 2020
5.875
5.906
5.757
5.875
306,503
-0.03(-0.52%)
May 20, 2020
5.751
5.986
5.751
5.906
242,513
+0.19(+3.24%)
May 19, 2020
5.776
5.844
5.652
5.720
74,081
-0.02(-0.43%)
May 18, 2020
5.955
5.955
5.618
5.745
139,007
+0.12(+2.09%)
May 15, 2020
5.621
5.733
5.516
5.627
93,305
+0.02(+0.44%)
May 14, 2020
5.337
5.603
5.250
5.603
160,178
+0.14(+2.60%)
May 13, 2020
5.473
5.578
5.188
5.460
280,356
+0.08(+1.49%)
May 12, 2020
5.640
5.720
5.362
5.380
106,429
-0.10(-1.81%)
May 11, 2020
5.658
5.658
5.355
5.479
125,047
-0.14(-2.42%)
May 08, 2020
5.578
5.615
5.490
5.615
133,409
+0.12(+2.25%)
May 07, 2020
5.510
5.584
5.436
5.491
142,587
+0.00(+0.00%)
May 06, 2020
5.646
5.652
5.343
5.491
184,497
-0.08(-1.44%)
May 05, 2020
5.473
5.714
5.473
5.572
113,480
+0.11(+2.04%)
May 04, 2020
5.454
5.485
5.269
5.460
70,837
+0.01(+0.11%)
May 01, 2020
5.331
5.640
5.331
5.454
101,552
-0.06(-1.12%)
Apr 30, 2020
5.596
5.677
5.380
5.516
110,880
-0.14(-2.51%)
Apr 29, 2020
5.547
5.733
5.473
5.658
169,009
+0.40(+7.65%)
Apr 28, 2020
5.195
5.579
5.083
5.256
261,990
+0.17(+3.41%)
Apr 27, 2020
5.133
5.195
5.021
5.083
86,360
+0.07(+1.36%)
Apr 24, 2020
5.058
5.102
4.879
5.015
94,437
-0.03(-0.61%)
Apr 23, 2020
4.997
5.225
4.997
5.046
111,064
+0.10(+2.00%)
Apr 22, 2020
5.127
5.151
4.861
4.947
99,466
-0.08(-1.60%)
Apr 21, 2020
4.663
5.077
4.597
5.028
149,615
+0.32(+6.69%)
Apr 20, 2020
4.922
4.957
4.613
4.712
134,533
-0.38(-7.41%)
Apr 17, 2020
4.811
5.151
4.811
5.089
116,591
+0.37(+7.86%)
Apr 16, 2020
4.941
5.127
4.620
4.718
147,489
-0.20(-4.15%)
Apr 15, 2020
4.824
5.052
4.793
4.922
145,184
-0.17(-3.28%)
Apr 14, 2020
5.256
5.430
5.040
5.089
140,210
-0.09(-1.67%)
Apr 13, 2020
5.256
5.282
4.760
5.176
145,257
-0.15(-2.79%)
Apr 09, 2020
5.182
5.646
5.114
5.324
304,496
+0.27(+5.26%)
Apr 08, 2020
3.698
5.269
3.698
5.058
838,798
+1.69(+50.37%)
Apr 07, 2020
3.141
3.587
3.141
3.364
168,892
+0.34(+11.25%)
Apr 06, 2020
2.622
3.074
2.622
3.024
102,641
+0.53(+21.34%)
Apr 03, 2020
2.783
2.783
2.418
2.492
172,542
-0.32(-11.23%)
Apr 02, 2020
2.937
3.030
2.783
2.808
137,188
-0.16(-5.42%)
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
.