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
)
6.950
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
7.306
7.352
7.202
7.235
50,578
-0.07(-0.89%)
Sep 29, 2020
7.378
7.384
7.215
7.300
64,642
-0.07(-0.97%)
Sep 28, 2020
7.282
7.499
7.251
7.371
120,790
+0.16(+2.20%)
Sep 25, 2020
7.022
7.244
7.022
7.212
69,967
+0.19(+2.72%)
Sep 24, 2020
7.028
7.174
6.901
7.022
79,580
+0.01(+0.18%)
Sep 23, 2020
7.066
7.270
6.945
7.009
181,710
-0.08(-1.08%)
Sep 22, 2020
7.251
7.257
7.066
7.085
108,900
-0.10(-1.33%)
Sep 21, 2020
7.441
7.467
7.136
7.181
158,397
-0.32(-4.24%)
Sep 18, 2020
7.594
7.626
7.486
7.499
170,594
-0.04(-0.59%)
Sep 17, 2020
7.505
7.600
7.492
7.543
62,998
-0.01(-0.17%)
Sep 16, 2020
7.441
7.600
7.441
7.556
161,377
+0.16(+2.15%)
Sep 15, 2020
7.480
7.572
7.365
7.397
266,543
-0.07(-0.94%)
Sep 14, 2020
7.212
7.588
7.187
7.467
254,961
+0.33(+4.63%)
Sep 11, 2020
7.238
7.251
7.022
7.136
71,853
-0.06(-0.88%)
Sep 10, 2020
7.289
7.289
7.174
7.200
59,019
-0.06(-0.88%)
Sep 09, 2020
7.263
7.327
7.219
7.263
73,434
+0.02(+0.26%)
Sep 08, 2020
7.238
7.314
7.136
7.244
93,408
+0.04(+0.62%)
Sep 04, 2020
7.460
7.467
7.168
7.200
97,010
-0.17(-2.25%)
Sep 03, 2020
7.200
7.390
7.181
7.365
228,229
+0.15(+2.03%)
Sep 02, 2020
7.263
7.301
7.181
7.219
76,608
-0.03(-0.35%)
Sep 01, 2020
7.060
7.276
7.053
7.244
86,572
+0.02(+0.26%)
Aug 31, 2020
7.416
7.435
7.216
7.225
112,741
-0.15(-2.07%)
Aug 28, 2020
7.187
7.435
7.117
7.378
109,431
+0.24(+3.39%)
Aug 27, 2020
7.295
7.314
7.104
7.136
99,482
-0.14(-1.92%)
Aug 26, 2020
7.333
7.333
7.238
7.276
51,349
-0.03(-0.44%)
Aug 25, 2020
7.314
7.352
7.187
7.308
149,712
-0.01(-0.09%)
Aug 24, 2020
7.092
7.384
6.977
7.314
139,545
+0.30(+4.26%)
Aug 21, 2020
7.028
7.072
6.971
7.015
136,946
+0.00(+0.00%)
Aug 20, 2020
6.990
7.092
6.983
7.015
37,286
-0.02(-0.27%)
Aug 19, 2020
6.964
7.136
6.964
7.034
94,408
+0.03(+0.36%)
Aug 18, 2020
6.926
7.053
6.882
7.009
89,424
+0.05(+0.73%)
Aug 17, 2020
6.945
6.983
6.875
6.958
76,831
-0.01(-0.09%)
Aug 14, 2020
6.945
7.028
6.850
6.964
78,143
+0.04(+0.55%)
Aug 13, 2020
6.805
6.933
6.786
6.926
112,543
+0.05(+0.74%)
Aug 12, 2020
7.060
7.072
6.831
6.875
126,975
-0.10(-1.46%)
Aug 11, 2020
7.231
7.270
6.952
6.977
139,324
-0.19(-2.66%)
Aug 10, 2020
7.041
7.212
7.041
7.168
132,230
+0.18(+2.55%)
Aug 07, 2020
6.990
7.018
6.856
6.990
109,746
-0.01(-0.09%)
Aug 06, 2020
7.155
7.155
6.910
6.996
123,010
-0.13(-1.87%)
Aug 05, 2020
7.104
7.155
6.968
7.130
200,121
+0.14(+2.00%)
Aug 04, 2020
7.060
7.060
6.913
6.990
98,974
-0.06(-0.90%)
Aug 03, 2020
7.060
7.079
6.964
7.053
156,652
+0.03(+0.36%)
Jul 31, 2020
7.155
7.155
6.869
7.028
115,406
-0.10(-1.34%)
Jul 30, 2020
6.983
7.149
6.888
7.123
136,270
+0.11(+1.63%)
Jul 29, 2020
6.933
7.009
6.875
7.009
73,652
+0.11(+1.66%)
Jul 28, 2020
6.672
6.929
6.672
6.894
106,952
+0.17(+2.46%)
Jul 27, 2020
6.678
6.735
6.602
6.729
53,017
+0.10(+1.44%)
Jul 24, 2020
6.723
6.774
6.564
6.634
86,004
-0.10(-1.51%)
Jul 23, 2020
6.799
6.856
6.716
6.735
83,545
-0.08(-1.12%)
Jul 22, 2020
6.850
6.882
6.761
6.812
114,543
-0.02(-0.28%)
Jul 21, 2020
6.640
6.831
6.640
6.831
128,569
+0.19(+2.87%)
Jul 20, 2020
6.640
6.646
6.494
6.640
97,166
+0.04(+0.68%)
Jul 17, 2020
6.589
6.653
6.519
6.595
115,563
-0.01(-0.19%)
Jul 16, 2020
6.468
6.678
6.468
6.608
119,841
+0.09(+1.37%)
Jul 15, 2020
6.430
6.627
6.430
6.519
200,816
+0.19(+3.02%)
Jul 14, 2020
6.182
6.366
6.168
6.328
93,383
+0.15(+2.37%)
Jul 13, 2020
6.303
6.303
6.125
6.182
124,447
-0.06(-1.02%)
Jul 10, 2020
6.125
6.265
6.125
6.246
153,770
+0.09(+1.45%)
Jul 09, 2020
6.417
6.417
5.940
6.157
377,875
-0.23(-3.59%)
Jul 08, 2020
6.284
6.424
6.201
6.386
181,810
+0.10(+1.52%)
Jul 07, 2020
6.443
6.443
6.284
6.290
133,899
-0.18(-2.75%)
Jul 06, 2020
6.398
6.487
6.277
6.468
176,560
+0.10(+1.60%)
Jul 02, 2020
6.456
6.538
6.366
6.366
203,769
-0.08(-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
.