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, 2022
4.876
5.110
4.844
4.981
216,359
+0.06(+1.31%)
Sep 29, 2022
5.223
5.252
4.763
4.917
150,606
-0.40(-7.59%)
Sep 28, 2022
5.177
5.344
5.089
5.320
113,559
+0.24(+4.71%)
Sep 27, 2022
5.312
5.408
5.041
5.081
172,141
-0.10(-2.00%)
Sep 26, 2022
5.663
5.687
5.105
5.185
248,920
-0.53(-9.34%)
Sep 23, 2022
5.839
5.859
5.616
5.719
109,827
-0.19(-3.24%)
Sep 22, 2022
6.142
6.142
5.799
5.911
164,491
-0.25(-4.02%)
Sep 21, 2022
6.214
6.274
6.142
6.158
65,365
-0.05(-0.77%)
Sep 20, 2022
6.230
6.230
6.134
6.206
62,247
-0.01(-0.13%)
Sep 19, 2022
6.198
6.234
6.182
6.214
44,679
-0.05(-0.76%)
Sep 16, 2022
6.142
6.262
6.000
6.262
192,067
+0.08(+1.29%)
Sep 15, 2022
6.230
6.281
6.158
6.182
78,320
-0.07(-1.15%)
Sep 14, 2022
6.301
6.301
6.182
6.254
83,041
+0.00(+0.00%)
Sep 13, 2022
6.341
6.349
6.222
6.254
73,512
-0.15(-2.37%)
Sep 12, 2022
6.254
6.421
6.254
6.405
83,249
+0.16(+2.55%)
Sep 09, 2022
6.190
6.278
6.178
6.246
79,421
+0.03(+0.51%)
Sep 08, 2022
6.182
6.230
6.110
6.214
52,865
+0.03(+0.52%)
Sep 07, 2022
6.158
6.190
6.102
6.182
70,681
+0.02(+0.39%)
Sep 06, 2022
6.301
6.349
6.126
6.158
92,911
-0.08(-1.28%)
Sep 02, 2022
6.206
6.325
6.190
6.238
68,848
+0.04(+0.64%)
Sep 01, 2022
6.397
6.397
6.150
6.198
176,430
-0.25(-3.84%)
Aug 31, 2022
6.453
6.501
6.405
6.445
98,794
-0.02(-0.37%)
Aug 30, 2022
6.676
6.700
6.429
6.469
141,544
-0.20(-2.99%)
Aug 29, 2022
6.645
6.747
6.612
6.668
130,281
-0.07(-1.05%)
Aug 26, 2022
6.779
6.811
6.684
6.740
140,974
+0.02(+0.23%)
Aug 25, 2022
6.740
6.779
6.692
6.724
118,990
-0.02(-0.23%)
Aug 24, 2022
6.755
6.771
6.700
6.740
93,399
-0.01(-0.12%)
Aug 23, 2022
6.621
6.751
6.621
6.747
91,772
+0.14(+2.15%)
Aug 22, 2022
6.653
6.716
6.542
6.605
137,428
-0.13(-1.99%)
Aug 19, 2022
6.716
6.740
6.676
6.740
77,106
-0.02(-0.35%)
Aug 18, 2022
6.826
6.826
6.740
6.763
39,653
-0.02(-0.35%)
Aug 17, 2022
6.834
6.834
6.732
6.787
135,848
-0.08(-1.15%)
Aug 16, 2022
6.905
6.905
6.819
6.866
137,156
-0.03(-0.46%)
Aug 15, 2022
6.874
6.913
6.795
6.898
164,575
-0.02(-0.23%)
Aug 12, 2022
6.945
6.984
6.858
6.913
114,351
+0.06(+0.81%)
Aug 11, 2022
6.834
6.901
6.747
6.858
165,064
+0.05(+0.70%)
Aug 10, 2022
6.945
6.953
6.779
6.811
110,063
-0.09(-1.26%)
Aug 09, 2022
6.866
6.921
6.803
6.898
76,076
+0.06(+0.81%)
Aug 08, 2022
6.621
6.842
6.621
6.842
116,470
+0.21(+3.22%)
Aug 05, 2022
6.566
6.676
6.518
6.629
79,228
+0.05(+0.72%)
Aug 04, 2022
6.661
6.661
6.574
6.582
94,770
-0.12(-1.77%)
Aug 03, 2022
6.732
6.779
6.684
6.700
93,251
+0.00(+0.00%)
Aug 02, 2022
6.795
6.795
6.676
6.700
82,540
-0.11(-1.62%)
Aug 01, 2022
6.692
6.834
6.518
6.811
160,672
+0.09(+1.41%)
Jul 29, 2022
6.771
6.913
6.692
6.716
154,722
-0.02(-0.35%)
Jul 28, 2022
6.629
6.740
6.518
6.740
165,814
+0.19(+2.90%)
Jul 27, 2022
6.503
6.603
6.417
6.550
241,768
+0.12(+1.82%)
Jul 26, 2022
6.417
6.472
6.307
6.433
100,449
+0.02(+0.24%)
Jul 25, 2022
6.378
6.417
6.307
6.417
113,772
+0.10(+1.61%)
Jul 22, 2022
6.339
6.401
6.260
6.315
128,970
-0.04(-0.62%)
Jul 21, 2022
6.229
6.354
6.159
6.354
119,213
+0.15(+2.40%)
Jul 20, 2022
6.174
6.253
6.155
6.206
77,794
+0.07(+1.15%)
Jul 19, 2022
6.057
6.213
6.057
6.135
104,260
+0.16(+2.62%)
Jul 18, 2022
6.143
6.151
5.971
5.979
90,922
-0.15(-2.43%)
Jul 15, 2022
6.049
6.159
5.928
6.127
80,203
+0.17(+2.89%)
Jul 14, 2022
5.979
6.007
5.893
5.955
104,199
-0.09(-1.42%)
Jul 13, 2022
5.963
6.041
5.894
6.041
68,182
+0.05(+0.92%)
Jul 12, 2022
6.018
6.131
5.979
5.986
59,089
-0.05(-0.78%)
Jul 11, 2022
6.049
6.174
5.986
6.033
94,775
-0.02(-0.39%)
Jul 08, 2022
6.065
6.065
5.947
6.057
75,277
+0.01(+0.13%)
Jul 07, 2022
6.080
6.112
5.955
6.049
120,049
+0.05(+0.78%)
Jul 06, 2022
6.057
6.088
5.940
6.002
83,736
-0.02(-0.39%)
Jul 05, 2022
5.994
6.057
5.869
6.026
100,480
-0.01(-0.13%)
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
.