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 (%)
Aug 31, 2023
5.985
6.012
5.858
5.948
157,140
-0.04(-0.60%)
Aug 30, 2023
5.957
6.047
5.939
5.985
172,659
+0.02(+0.30%)
Aug 29, 2023
5.904
5.975
5.904
5.966
332,184
+0.05(+0.90%)
Aug 28, 2023
5.869
5.940
5.833
5.913
597,589
+0.04(+0.61%)
Aug 25, 2023
5.913
5.913
5.842
5.877
188,008
+0.01(+0.15%)
Aug 24, 2023
5.940
5.965
5.851
5.869
114,767
-0.06(-1.05%)
Aug 23, 2023
5.815
5.931
5.815
5.931
102,271
+0.11(+1.83%)
Aug 22, 2023
5.904
5.904
5.796
5.824
90,883
+0.00(+0.00%)
Aug 21, 2023
5.931
5.931
5.815
5.824
156,363
-0.11(-1.80%)
Aug 18, 2023
5.895
5.931
5.797
5.931
198,821
+0.03(+0.45%)
Aug 17, 2023
5.993
6.030
5.877
5.904
139,137
-0.09(-1.49%)
Aug 16, 2023
6.082
6.136
5.966
5.993
83,591
-0.09(-1.46%)
Aug 15, 2023
6.171
6.171
6.047
6.082
46,525
-0.06(-1.01%)
Aug 14, 2023
6.180
6.184
6.082
6.145
102,792
+0.03(+0.44%)
Aug 11, 2023
6.251
6.251
6.082
6.118
157,460
-0.12(-2.00%)
Aug 10, 2023
6.278
6.358
6.243
6.243
52,461
-0.05(-0.85%)
Aug 09, 2023
6.341
6.349
6.284
6.296
66,385
-0.04(-0.70%)
Aug 08, 2023
6.269
6.367
6.278
6.341
99,683
+0.08(+1.28%)
Aug 07, 2023
6.305
6.318
6.243
6.260
60,381
-0.02(-0.28%)
Aug 04, 2023
6.243
6.349
6.234
6.278
89,025
+0.05(+0.86%)
Aug 03, 2023
6.314
6.336
6.171
6.225
101,914
-0.10(-1.55%)
Aug 02, 2023
6.385
6.416
6.305
6.323
78,109
-0.08(-1.25%)
Aug 01, 2023
6.474
6.474
6.376
6.403
106,669
-0.08(-1.24%)
Jul 31, 2023
6.608
6.643
6.456
6.483
146,262
-0.07(-1.09%)
Jul 28, 2023
6.563
6.670
6.447
6.554
178,951
+0.04(+0.55%)
Jul 27, 2023
6.633
6.686
6.510
6.519
177,333
-0.09(-1.33%)
Jul 26, 2023
6.660
6.730
6.571
6.607
170,545
-0.06(-0.92%)
Jul 25, 2023
6.589
6.730
6.589
6.668
195,309
+0.07(+1.07%)
Jul 24, 2023
6.554
6.642
6.554
6.598
141,314
+0.02(+0.27%)
Jul 21, 2023
6.501
6.598
6.501
6.580
137,820
+0.09(+1.36%)
Jul 20, 2023
6.536
6.536
6.426
6.492
101,483
+0.04(+0.55%)
Jul 19, 2023
6.457
6.536
6.404
6.457
282,459
+0.05(+0.83%)
Jul 18, 2023
6.342
6.422
6.210
6.404
930,565
+0.07(+1.11%)
Jul 17, 2023
6.316
6.369
6.263
6.334
152,803
+0.02(+0.28%)
Jul 14, 2023
6.334
6.342
6.263
6.316
88,882
+0.01(+0.14%)
Jul 13, 2023
6.254
6.325
6.254
6.307
54,628
+0.05(+0.85%)
Jul 12, 2023
6.254
6.298
6.219
6.254
78,322
+0.06(+1.00%)
Jul 11, 2023
6.193
6.240
6.184
6.193
45,504
-0.01(-0.14%)
Jul 10, 2023
6.166
6.210
6.122
6.202
50,068
+0.10(+1.59%)
Jul 07, 2023
6.069
6.175
6.069
6.105
71,220
+0.03(+0.43%)
Jul 06, 2023
6.166
6.201
6.008
6.078
107,339
-0.14(-2.27%)
Jul 05, 2023
6.272
6.272
6.210
6.219
57,383
-0.07(-1.12%)
Jul 03, 2023
6.351
6.364
6.272
6.290
36,240
-0.06(-0.97%)
Jun 30, 2023
6.404
6.404
6.316
6.351
54,149
-0.01(-0.14%)
Jun 29, 2023
6.404
6.404
6.272
6.360
50,764
-0.04(-0.55%)
Jun 28, 2023
6.378
6.413
6.317
6.395
120,910
+0.03(+0.41%)
Jun 27, 2023
6.326
6.369
6.265
6.369
78,482
+0.07(+1.11%)
Jun 26, 2023
6.265
6.326
6.204
6.299
118,748
+0.06(+0.98%)
Jun 23, 2023
6.221
6.269
6.195
6.238
128,683
-0.04(-0.69%)
Jun 22, 2023
6.273
6.299
6.247
6.282
62,790
+0.03(+0.56%)
Jun 21, 2023
6.291
6.308
6.238
6.247
70,699
-0.01(-0.14%)
Jun 20, 2023
6.273
6.360
6.238
6.256
170,455
+0.05(+0.84%)
Jun 16, 2023
6.369
6.378
6.204
6.204
94,925
-0.13(-2.06%)
Jun 15, 2023
6.282
6.369
6.238
6.334
67,368
+0.09(+1.39%)
Jun 14, 2023
6.273
6.352
6.230
6.247
77,571
+0.00(+0.00%)
Jun 13, 2023
6.273
6.404
6.230
6.247
94,307
-0.03(-0.55%)
Jun 12, 2023
6.238
6.291
6.212
6.282
74,589
+0.04(+0.70%)
Jun 09, 2023
6.230
6.273
6.175
6.238
71,885
+0.02(+0.28%)
Jun 08, 2023
6.221
6.247
6.099
6.221
92,449
+0.04(+0.71%)
Jun 07, 2023
6.204
6.238
6.125
6.177
81,366
-0.01(-0.14%)
Jun 06, 2023
6.143
6.282
6.108
6.186
244,834
+0.04(+0.71%)
Jun 05, 2023
6.143
6.195
6.064
6.143
100,891
-0.03(-0.42%)
Jun 02, 2023
6.195
6.204
6.125
6.169
79,679
+0.03(+0.57%)
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
.