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 (%)
Sep 30, 2016
5.240
5.268
5.236
5.248
60,837
-0.00(-0.08%)
Sep 29, 2016
5.236
5.285
5.192
5.252
84,516
-0.01(-0.23%)
Sep 28, 2016
5.256
5.285
5.208
5.264
69,548
+0.02(+0.39%)
Sep 27, 2016
5.248
5.275
5.221
5.244
151,526
-0.00(-0.07%)
Sep 26, 2016
5.272
5.319
5.236
5.248
156,108
-0.03(-0.52%)
Sep 23, 2016
5.244
5.315
5.189
5.275
150,175
-0.01(-0.15%)
Sep 22, 2016
5.260
5.303
5.240
5.283
173,409
+0.04(+0.67%)
Sep 21, 2016
5.224
5.268
5.185
5.248
165,699
+0.04(+0.75%)
Sep 20, 2016
5.268
5.272
5.209
5.209
89,952
-0.03(-0.52%)
Sep 19, 2016
5.201
5.260
5.201
5.236
94,083
+0.04(+0.68%)
Sep 16, 2016
5.201
5.236
5.122
5.201
179,854
-0.03(-0.60%)
Sep 15, 2016
5.146
5.272
5.146
5.232
86,108
+0.03(+0.53%)
Sep 14, 2016
5.170
5.256
5.170
5.205
90,600
+0.03(+0.61%)
Sep 13, 2016
5.197
5.232
5.154
5.173
32,498
-0.04(-0.83%)
Sep 12, 2016
5.181
5.260
5.134
5.217
140,173
+0.04(+0.68%)
Sep 09, 2016
5.409
5.452
5.154
5.181
197,035
-0.26(-4.83%)
Sep 08, 2016
5.409
5.452
5.405
5.444
41,860
+0.02(+0.36%)
Sep 07, 2016
5.464
5.519
5.413
5.425
71,718
-0.04(-0.72%)
Sep 06, 2016
5.487
5.503
5.456
5.464
43,385
-0.03(-0.57%)
Sep 02, 2016
5.338
5.495
5.495
5.495
124,672
+0.17(+3.24%)
Sep 01, 2016
5.319
5.350
5.275
5.323
116,773
+0.01(+0.22%)
Aug 31, 2016
5.295
5.319
5.260
5.311
64,069
+0.04(+0.74%)
Aug 30, 2016
5.236
5.295
5.236
5.272
56,112
+0.03(+0.52%)
Aug 29, 2016
5.283
5.330
5.236
5.244
40,175
-0.02(-0.45%)
Aug 26, 2016
5.330
5.358
5.244
5.268
61,352
-0.07(-1.39%)
Aug 25, 2016
5.338
5.381
5.326
5.342
30,841
+0.00(+0.00%)
Aug 24, 2016
5.334
5.374
5.315
5.342
47,617
-0.02(-0.37%)
Aug 23, 2016
5.279
5.370
5.279
5.362
160,855
+0.07(+1.41%)
Aug 22, 2016
5.264
5.311
5.260
5.287
45,797
+0.00(+0.00%)
Aug 19, 2016
5.268
5.307
5.252
5.287
65,441
-0.00(-0.07%)
Aug 18, 2016
5.319
5.385
5.291
5.291
118,948
-0.05(-1.03%)
Aug 17, 2016
5.374
5.381
5.302
5.346
90,192
-0.03(-0.58%)
Aug 16, 2016
5.432
5.432
5.362
5.377
74,785
-0.05(-0.94%)
Aug 15, 2016
5.483
5.483
5.417
5.428
81,128
-0.02(-0.29%)
Aug 12, 2016
5.468
5.468
5.405
5.444
46,595
+0.01(+0.22%)
Aug 11, 2016
5.409
5.460
5.393
5.432
93,364
-0.01(-0.22%)
Aug 10, 2016
5.483
5.491
5.428
5.444
72,934
-0.01(-0.14%)
Aug 09, 2016
5.409
5.487
5.409
5.452
88,881
+0.03(+0.51%)
Aug 08, 2016
5.487
5.499
5.421
5.425
75,675
-0.04(-0.65%)
Aug 05, 2016
5.421
5.491
5.417
5.460
58,769
+0.03(+0.58%)
Aug 04, 2016
5.491
5.523
5.362
5.428
117,962
-0.06(-1.14%)
Aug 03, 2016
5.526
5.538
5.413
5.491
107,335
-0.11(-2.03%)
Aug 02, 2016
5.640
5.648
5.581
5.605
124,249
-0.05(-0.97%)
Aug 01, 2016
5.542
5.660
5.538
5.660
194,152
+0.11(+2.05%)
Jul 29, 2016
5.515
5.601
5.515
5.546
54,917
+0.02(+0.28%)
Jul 28, 2016
5.491
5.546
5.464
5.530
95,250
+0.05(+1.00%)
Jul 27, 2016
5.456
5.526
5.448
5.476
53,991
+0.01(+0.14%)
Jul 26, 2016
5.476
5.491
5.456
5.468
56,734
+0.00(+0.07%)
Jul 25, 2016
5.456
5.483
5.444
5.464
32,980
+0.02(+0.29%)
Jul 22, 2016
5.413
5.479
5.413
5.448
110,313
+0.02(+0.36%)
Jul 21, 2016
5.385
5.468
5.385
5.428
69,610
+0.04(+0.65%)
Jul 20, 2016
5.366
5.421
5.342
5.393
72,664
+0.04(+0.73%)
Jul 19, 2016
5.268
5.362
5.268
5.354
94,722
+0.07(+1.34%)
Jul 18, 2016
5.221
5.287
5.197
5.283
57,537
+0.09(+1.74%)
Jul 15, 2016
5.197
5.221
5.181
5.193
78,222
-0.00(-0.08%)
Jul 14, 2016
5.173
5.197
5.154
5.197
139,979
+0.04(+0.68%)
Jul 13, 2016
5.130
5.189
5.119
5.162
64,674
+0.03(+0.61%)
Jul 12, 2016
5.122
5.130
5.107
5.130
108,373
+0.01(+0.15%)
Jul 11, 2016
5.044
5.126
5.040
5.122
107,483
+0.03(+0.62%)
Jul 08, 2016
5.095
5.111
5.044
5.091
130,462
+0.02(+0.31%)
Jul 07, 2016
5.099
5.134
5.064
5.075
57,188
-0.04(-0.77%)
Jul 06, 2016
5.122
5.130
5.091
5.115
112,890
-0.01(-0.15%)
Jul 05, 2016
5.173
5.185
5.103
5.122
96,834
-0.07(-1.28%)
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
.