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, 2021
8.065
8.128
8.000
8.000
126,391
-0.05(-0.62%)
Sep 29, 2021
8.036
8.129
7.886
8.050
188,955
-0.06(-0.71%)
Sep 28, 2021
8.240
8.247
8.094
8.108
223,036
-0.12(-1.44%)
Sep 27, 2021
8.199
8.289
8.178
8.226
151,493
+0.00(+0.00%)
Sep 24, 2021
8.206
8.352
8.206
8.226
195,895
+0.03(+0.43%)
Sep 23, 2021
8.226
8.226
8.164
8.192
150,104
+0.06(+0.77%)
Sep 22, 2021
8.136
8.206
8.087
8.129
170,035
+0.04(+0.52%)
Sep 21, 2021
8.024
8.129
7.978
8.087
116,912
+0.14(+1.76%)
Sep 20, 2021
7.919
8.017
7.919
7.947
190,134
-0.08(-0.96%)
Sep 17, 2021
8.017
8.115
7.982
8.024
393,576
+0.05(+0.61%)
Sep 16, 2021
7.982
8.055
7.926
7.975
147,787
+0.01(+0.18%)
Sep 15, 2021
7.926
7.961
7.884
7.961
140,995
+0.07(+0.88%)
Sep 14, 2021
8.031
8.031
7.863
7.891
103,963
-0.03(-0.44%)
Sep 13, 2021
7.891
7.933
7.842
7.926
112,493
+0.03(+0.44%)
Sep 10, 2021
7.919
7.919
7.822
7.891
75,514
-0.01(-0.09%)
Sep 09, 2021
7.891
7.989
7.891
7.898
91,761
-0.01(-0.18%)
Sep 08, 2021
7.961
7.989
7.891
7.912
96,577
-0.05(-0.61%)
Sep 07, 2021
8.003
8.031
7.947
7.961
87,630
-0.02(-0.26%)
Sep 03, 2021
8.038
8.038
7.975
7.982
79,054
-0.04(-0.52%)
Sep 02, 2021
8.094
8.094
8.010
8.024
161,983
-0.08(-0.95%)
Sep 01, 2021
8.017
8.136
7.996
8.101
179,184
+0.06(+0.78%)
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%)
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
.