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 (%)
Sep 28, 2018
5.820
5.845
5.799
5.804
67,300
-0.03(-0.44%)
Sep 27, 2018
5.820
5.845
5.785
5.830
131,594
+0.02(+0.27%)
Sep 26, 2018
5.835
5.839
5.800
5.815
199,033
+0.00(+0.00%)
Sep 25, 2018
5.869
5.870
5.800
5.815
162,105
-0.02(-0.34%)
Sep 24, 2018
5.904
5.916
5.796
5.835
166,182
-0.07(-1.18%)
Sep 21, 2018
5.854
5.907
5.854
5.904
265,956
+0.03(+0.51%)
Sep 20, 2018
5.815
5.889
5.765
5.874
159,481
+0.06(+1.03%)
Sep 19, 2018
5.879
5.879
5.802
5.815
148,690
-0.03(-0.60%)
Sep 18, 2018
5.904
5.904
5.822
5.849
211,286
-0.05(-0.84%)
Sep 17, 2018
5.944
5.944
5.879
5.899
113,995
-0.03(-0.50%)
Sep 14, 2018
5.949
5.949
5.879
5.929
146,035
-0.02(-0.33%)
Sep 13, 2018
5.934
5.956
5.909
5.949
160,192
+0.04(+0.67%)
Sep 12, 2018
5.944
5.949
5.862
5.909
196,277
-0.05(-0.84%)
Sep 11, 2018
5.964
5.984
5.929
5.959
84,011
+0.01(+0.17%)
Sep 10, 2018
5.994
6.004
5.949
5.949
128,741
-0.01(-0.25%)
Sep 07, 2018
5.994
6.004
5.954
5.964
109,877
-0.04(-0.66%)
Sep 06, 2018
5.999
6.019
5.944
6.004
287,638
+0.04(+0.67%)
Sep 05, 2018
5.924
5.974
5.909
5.964
169,193
+0.04(+0.76%)
Sep 04, 2018
5.924
5.974
5.894
5.919
204,194
+0.03(+0.59%)
Aug 31, 2018
5.884
5.884
5.884
0
+0.00(+0.08%)
Aug 30, 2018
5.869
5.909
5.859
5.879
80,594
-0.00(-0.08%)
Aug 29, 2018
5.904
5.909
5.854
5.884
106,515
-0.02(-0.34%)
Aug 28, 2018
5.909
5.924
5.887
5.904
75,466
-0.00(-0.08%)
Aug 27, 2018
5.899
5.929
5.894
5.909
89,459
+0.01(+0.25%)
Aug 24, 2018
5.889
5.904
5.864
5.894
139,607
+0.00(+0.00%)
Aug 23, 2018
5.874
5.919
5.859
5.894
264,630
+0.01(+0.25%)
Aug 22, 2018
5.889
5.919
5.849
5.879
318,549
-0.02(-0.42%)
Aug 21, 2018
5.849
5.919
5.849
5.904
182,411
+0.04(+0.68%)
Aug 20, 2018
5.775
5.874
5.770
5.864
213,261
+0.09(+1.64%)
Aug 17, 2018
5.725
5.775
5.715
5.770
207,904
+0.05(+0.96%)
Aug 16, 2018
5.640
5.725
5.633
5.715
183,401
+0.06(+1.15%)
Aug 15, 2018
5.615
5.670
5.594
5.650
153,125
+0.06(+1.16%)
Aug 14, 2018
5.591
5.620
5.581
5.586
108,162
+0.00(+0.09%)
Aug 13, 2018
5.586
5.613
5.528
5.581
169,334
+0.00(+0.00%)
Aug 10, 2018
5.566
5.601
5.546
5.581
115,502
-0.01(-0.18%)
Aug 09, 2018
5.571
5.610
5.571
5.591
126,570
+0.03(+0.63%)
Aug 08, 2018
5.536
5.581
5.513
5.556
150,661
+0.02(+0.36%)
Aug 07, 2018
5.606
5.620
5.511
5.536
226,276
-0.07(-1.24%)
Aug 06, 2018
5.695
5.695
5.606
5.606
157,492
-0.07(-1.23%)
Aug 03, 2018
5.561
5.715
5.561
5.675
231,607
+0.11(+2.06%)
Aug 02, 2018
5.491
5.571
5.491
5.561
131,262
+0.05(+0.90%)
Aug 01, 2018
5.596
5.596
5.501
5.511
99,038
-0.06(-1.16%)
Jul 31, 2018
5.566
5.630
5.541
5.576
125,638
+0.01(+0.27%)
Jul 30, 2018
5.516
5.591
5.516
5.561
186,456
+0.04(+0.72%)
Jul 27, 2018
5.516
5.566
5.491
5.521
132,576
+0.00(+0.09%)
Jul 26, 2018
5.486
5.571
5.486
5.516
159,907
-0.00(-0.09%)
Jul 25, 2018
5.511
5.536
5.495
5.521
103,809
+0.03(+0.54%)
Jul 24, 2018
5.521
5.521
5.466
5.491
123,764
-0.03(-0.54%)
Jul 23, 2018
5.516
5.556
5.516
5.521
75,335
+0.00(+0.09%)
Jul 20, 2018
5.471
5.521
5.454
5.516
84,730
+0.01(+0.27%)
Jul 19, 2018
5.491
5.561
5.481
5.501
136,487
+0.03(+0.64%)
Jul 18, 2018
5.501
5.514
5.441
5.466
117,370
-0.03(-0.63%)
Jul 17, 2018
5.516
5.516
5.454
5.501
152,993
+0.01(+0.27%)
Jul 16, 2018
5.531
5.531
5.436
5.486
127,516
-0.01(-0.18%)
Jul 13, 2018
5.481
5.521
5.476
5.496
97,415
+0.01(+0.18%)
Jul 12, 2018
5.531
5.531
5.471
5.486
226,231
-0.02(-0.45%)
Jul 11, 2018
5.481
5.546
5.481
5.511
96,473
+0.01(+0.18%)
Jul 10, 2018
5.576
5.576
5.501
5.501
126,833
-0.06(-1.07%)
Jul 09, 2018
5.586
5.586
5.546
5.561
201,972
-0.01(-0.18%)
Jul 06, 2018
5.556
5.596
5.541
5.571
186,611
+0.04(+0.72%)
Jul 05, 2018
5.521
5.551
5.486
5.531
129,975
+0.02(+0.36%)
Jul 03, 2018
5.511
5.511
5.511
0
+0.10(+1.93%)
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
.