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
)
6.890
+0.080 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 03, 2024
6.870
6.910
6.780
6.890
200,674
+0.08(+1.17%)
May 02, 2024
6.830
6.846
6.730
6.810
134,473
+0.04(+0.59%)
May 01, 2024
6.620
6.845
6.620
6.770
227,435
+0.16(+2.42%)
Apr 30, 2024
6.660
6.710
6.610
6.610
128,563
-0.07(-1.05%)
Apr 29, 2024
6.700
6.750
6.655
6.680
166,066
+0.00(+0.00%)
Apr 26, 2024
6.670
6.710
6.636
6.680
327,049
+0.04(+0.60%)
Apr 25, 2024
6.621
6.650
6.561
6.640
162,196
-0.01(-0.15%)
Apr 24, 2024
6.680
6.700
6.606
6.650
167,354
-0.02(-0.30%)
Apr 23, 2024
6.621
6.690
6.621
6.670
196,480
+0.08(+1.20%)
Apr 22, 2024
6.640
6.670
6.571
6.591
204,426
-0.05(-0.74%)
Apr 19, 2024
6.650
6.650
6.423
6.640
311,384
-0.01(-0.15%)
Apr 18, 2024
6.571
6.670
6.525
6.650
197,995
+0.13(+1.97%)
Apr 17, 2024
6.502
6.576
6.463
6.522
125,136
+0.05(+0.76%)
Apr 16, 2024
6.502
6.522
6.384
6.472
181,754
-0.03(-0.46%)
Apr 15, 2024
6.601
6.601
6.384
6.502
257,287
-0.03(-0.45%)
Apr 12, 2024
6.601
6.631
6.453
6.532
165,248
-0.07(-1.05%)
Apr 11, 2024
6.571
6.611
6.463
6.601
197,730
+0.10(+1.52%)
Apr 10, 2024
6.670
6.710
6.433
6.502
281,436
-0.28(-4.08%)
Apr 09, 2024
6.680
6.779
6.640
6.779
230,156
+0.10(+1.48%)
Apr 08, 2024
6.739
6.779
6.631
6.680
151,019
-0.05(-0.73%)
Apr 05, 2024
6.621
6.779
6.601
6.729
288,217
+0.11(+1.64%)
Apr 04, 2024
6.937
6.947
6.601
6.621
448,816
-0.29(-4.15%)
Apr 03, 2024
6.868
6.967
6.848
6.907
195,309
+0.00(+0.00%)
Apr 02, 2024
6.838
6.917
6.789
6.907
238,282
+0.02(+0.29%)
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
.