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
)
7.040
+0.040 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2021
7.968
8.080
7.968
8.038
128,351
+0.07(+0.88%)
Aug 30, 2021
7.975
8.017
7.912
7.968
162,738
-0.01(-0.17%)
Aug 27, 2021
7.961
8.031
7.905
7.982
115,512
+0.06(+0.70%)
Aug 26, 2021
7.975
7.989
7.926
7.926
110,500
-0.02(-0.26%)
Aug 25, 2021
7.898
7.975
7.877
7.947
121,607
+0.04(+0.53%)
Aug 24, 2021
7.821
7.961
7.812
7.905
223,304
+0.10(+1.34%)
Aug 23, 2021
7.752
7.811
7.752
7.800
105,320
+0.08(+0.99%)
Aug 20, 2021
7.661
7.780
7.659
7.724
138,790
+0.03(+0.36%)
Aug 19, 2021
7.710
7.752
7.633
7.696
283,392
-0.06(-0.72%)
Aug 18, 2021
7.863
7.926
7.738
7.752
311,990
-0.12(-1.51%)
Aug 17, 2021
7.919
7.919
7.780
7.870
178,611
-0.04(-0.53%)
Aug 16, 2021
7.975
7.982
7.823
7.912
117,564
-0.04(-0.53%)
Aug 13, 2021
7.940
7.982
7.912
7.954
122,289
+0.02(+0.26%)
Aug 12, 2021
7.891
7.947
7.842
7.933
111,930
+0.07(+0.89%)
Aug 11, 2021
7.745
7.919
7.703
7.863
246,046
+0.13(+1.62%)
Aug 10, 2021
7.696
7.773
7.689
7.738
425,798
+0.03(+0.36%)
Aug 09, 2021
7.814
7.814
7.675
7.710
337,414
-0.08(-1.08%)
Aug 06, 2021
7.793
7.800
7.703
7.793
149,668
+0.08(+1.00%)
Aug 05, 2021
7.696
7.800
7.696
7.717
113,010
+0.01(+0.18%)
Aug 04, 2021
7.703
7.738
7.647
7.703
224,364
-0.01(-0.18%)
Aug 03, 2021
7.793
7.835
7.584
7.717
330,809
-0.12(-1.52%)
Aug 02, 2021
7.780
7.926
7.773
7.835
118,261
+0.06(+0.81%)
Jul 30, 2021
7.835
7.895
7.731
7.773
112,416
-0.06(-0.80%)
Jul 29, 2021
7.821
7.926
7.797
7.835
165,504
+0.04(+0.54%)
Jul 28, 2021
7.787
7.856
7.696
7.793
144,084
+0.05(+0.63%)
Jul 27, 2021
7.800
7.856
7.690
7.745
137,371
-0.08(-0.98%)
Jul 26, 2021
7.752
7.877
7.752
7.821
147,426
+0.10(+1.36%)
Jul 23, 2021
7.766
7.783
7.661
7.717
143,104
-0.02(-0.27%)
Jul 22, 2021
7.926
7.926
7.734
7.738
219,780
-0.17(-2.12%)
Jul 21, 2021
7.877
8.045
7.843
7.905
250,892
+0.09(+1.16%)
Jul 20, 2021
7.647
7.821
7.612
7.814
435,159
+0.17(+2.29%)
Jul 19, 2021
7.612
7.647
7.479
7.640
450,276
-0.05(-0.64%)
Jul 16, 2021
7.710
7.766
7.612
7.689
458,490
+0.01(+0.18%)
Jul 15, 2021
7.668
7.703
7.598
7.675
433,853
+0.01(+0.18%)
Jul 14, 2021
7.821
7.918
7.640
7.661
513,379
-0.14(-1.79%)
Jul 13, 2021
8.010
8.010
7.759
7.800
628,073
-0.24(-3.04%)
Jul 12, 2021
8.045
8.108
7.954
8.045
246,734
-0.04(-0.52%)
Jul 09, 2021
7.814
8.115
7.807
8.087
396,848
+0.36(+4.61%)
Jul 08, 2021
7.835
7.849
7.647
7.731
477,782
-0.14(-1.77%)
Jul 07, 2021
8.045
8.066
7.835
7.870
551,938
-0.17(-2.17%)
Jul 06, 2021
8.178
8.185
7.982
8.045
479,031
-0.13(-1.62%)
Jul 02, 2021
8.317
8.317
8.164
8.178
241,463
-0.10(-1.18%)
Jul 01, 2021
8.219
8.303
8.213
8.275
315,550
+0.06(+0.68%)
Jun 30, 2021
8.226
8.258
8.108
8.219
509,717
-0.06(-0.68%)
Jun 29, 2021
8.317
8.338
8.143
8.275
628,058
+0.02(+0.25%)
Jun 28, 2021
8.513
8.561
8.131
8.254
1,150,010
-0.26(-3.04%)
Jun 25, 2021
8.602
8.622
8.493
8.513
2,226,763
-0.08(-0.95%)
Jun 24, 2021
8.595
8.636
8.520
8.595
367,859
+0.04(+0.48%)
Jun 23, 2021
8.527
8.649
8.452
8.554
547,164
+0.06(+0.72%)
Jun 22, 2021
8.636
8.690
8.397
8.493
939,460
-0.21(-2.43%)
Jun 21, 2021
8.738
8.779
8.663
8.704
353,524
-0.01(-0.08%)
Jun 18, 2021
8.779
8.908
8.683
8.711
654,985
-0.10(-1.16%)
Jun 17, 2021
8.758
8.888
8.588
8.813
677,250
+0.02(+0.23%)
Jun 16, 2021
8.792
8.881
8.752
8.792
672,995
+0.08(+0.94%)
Jun 15, 2021
8.867
8.983
8.711
8.711
3,021,828
-0.67(-7.12%)
Jun 14, 2021
9.276
9.480
9.249
9.378
332,989
+0.20(+2.15%)
Jun 11, 2021
9.133
9.194
9.004
9.181
231,518
+0.04(+0.45%)
Jun 10, 2021
8.799
9.249
8.786
9.140
560,430
+0.38(+4.35%)
Jun 09, 2021
8.724
8.806
8.718
8.758
77,163
+0.03(+0.39%)
Jun 08, 2021
8.752
8.786
8.677
8.724
107,751
+0.01(+0.16%)
Jun 07, 2021
8.629
8.718
8.582
8.711
72,234
+0.12(+1.35%)
Jun 04, 2021
8.547
8.615
8.520
8.595
72,854
+0.06(+0.72%)
Jun 03, 2021
8.500
8.542
8.479
8.534
58,755
-0.01(-0.08%)
Jun 02, 2021
8.486
8.554
8.479
8.540
114,118
+0.05(+0.64%)
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
.