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
)
6.890
+0.080 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022
6.902
6.959
6.723
6.808
196,890
-0.13(-1.90%)
Apr 28, 2022
6.902
6.956
6.820
6.940
226,822
+0.08(+1.13%)
Apr 27, 2022
6.863
6.932
6.847
6.863
153,468
+0.01(+0.11%)
Apr 26, 2022
7.008
7.008
6.817
6.855
199,875
-0.12(-1.65%)
Apr 25, 2022
6.924
6.970
6.748
6.970
210,784
+0.12(+1.68%)
Apr 22, 2022
6.916
6.954
6.748
6.855
200,707
-0.04(-0.56%)
Apr 21, 2022
6.947
7.020
6.872
6.893
214,768
+0.03(+0.45%)
Apr 20, 2022
6.725
6.901
6.602
6.863
313,382
+0.16(+2.40%)
Apr 19, 2022
7.277
7.315
6.671
6.702
710,105
-0.55(-7.61%)
Apr 18, 2022
7.269
7.331
7.085
7.254
1,034,731
+0.07(+0.96%)
Apr 14, 2022
7.192
7.231
7.154
7.185
184,471
+0.03(+0.43%)
Apr 13, 2022
7.200
7.200
7.108
7.154
124,558
+0.04(+0.54%)
Apr 12, 2022
7.093
7.162
7.085
7.116
107,812
+0.01(+0.11%)
Apr 11, 2022
7.185
7.238
7.093
7.108
105,343
-0.10(-1.38%)
Apr 08, 2022
7.231
7.254
7.169
7.208
78,420
+0.01(+0.11%)
Apr 07, 2022
7.261
7.261
7.139
7.200
126,280
-0.06(-0.84%)
Apr 06, 2022
7.246
7.315
7.177
7.261
122,473
+0.01(+0.11%)
Apr 05, 2022
7.430
7.488
7.246
7.254
127,963
-0.17(-2.27%)
Apr 04, 2022
7.430
7.453
7.269
7.423
206,020
-0.02(-0.31%)
Apr 01, 2022
7.614
7.683
7.415
7.446
307,319
-0.29(-3.77%)
Mar 31, 2022
7.745
7.775
7.668
7.737
140,233
+0.04(+0.50%)
Mar 30, 2022
7.860
7.860
7.637
7.699
278,474
-0.16(-2.05%)
Mar 29, 2022
7.784
7.875
7.784
7.860
162,673
+0.11(+1.37%)
Mar 28, 2022
7.730
7.761
7.639
7.753
194,170
+0.10(+1.29%)
Mar 25, 2022
7.693
7.719
7.601
7.655
150,313
+0.00(+0.00%)
Mar 24, 2022
7.624
7.685
7.556
7.655
200,520
+0.08(+1.00%)
Mar 23, 2022
7.594
7.601
7.503
7.579
168,989
+0.08(+1.01%)
Mar 22, 2022
7.472
7.517
7.442
7.503
105,387
+0.10(+1.33%)
Mar 21, 2022
7.487
7.525
7.358
7.404
157,858
-0.06(-0.81%)
Mar 18, 2022
7.442
7.465
7.298
7.465
191,377
+0.14(+1.97%)
Mar 17, 2022
7.229
7.351
7.222
7.320
141,660
+0.10(+1.37%)
Mar 16, 2022
7.199
7.237
7.138
7.222
149,124
+0.11(+1.60%)
Mar 15, 2022
7.237
7.305
7.108
7.108
147,171
-0.13(-1.78%)
Mar 14, 2022
7.298
7.366
7.222
7.237
146,111
-0.11(-1.55%)
Mar 11, 2022
7.404
7.444
7.320
7.351
139,533
-0.03(-0.41%)
Mar 10, 2022
7.252
7.396
7.252
7.381
95,060
+0.02(+0.21%)
Mar 09, 2022
7.320
7.480
7.320
7.366
130,780
+0.15(+2.11%)
Mar 08, 2022
7.214
7.252
6.986
7.214
272,371
-0.08(-1.04%)
Mar 07, 2022
7.313
7.374
7.229
7.290
224,124
-0.10(-1.34%)
Mar 04, 2022
7.442
7.449
7.313
7.389
169,987
-0.09(-1.22%)
Mar 03, 2022
7.427
7.480
7.366
7.480
122,577
+0.11(+1.44%)
Mar 02, 2022
7.214
7.427
7.214
7.374
145,558
+0.09(+1.25%)
Mar 01, 2022
7.343
7.343
7.138
7.282
164,851
-0.04(-0.52%)
Feb 28, 2022
7.358
7.414
7.267
7.320
172,678
-0.08(-1.13%)
Feb 25, 2022
7.298
7.449
7.336
7.404
262,975
+0.16(+2.20%)
Feb 24, 2022
6.764
7.297
6.692
7.244
283,001
+0.03(+0.42%)
Feb 23, 2022
7.440
7.508
7.184
7.214
221,054
-0.16(-2.14%)
Feb 22, 2022
7.515
7.515
7.335
7.372
266,253
-0.17(-2.29%)
Feb 18, 2022
7.545
0
-0.09(-1.18%)
Feb 17, 2022
7.680
7.728
7.590
7.635
138,014
-0.05(-0.68%)
Feb 16, 2022
7.688
7.702
7.631
7.688
94,541
+0.05(+0.59%)
Feb 15, 2022
7.673
7.694
7.614
7.643
145,496
-0.01(-0.10%)
Feb 14, 2022
7.628
7.695
7.605
7.650
131,432
-0.06(-0.78%)
Feb 11, 2022
7.740
7.793
7.658
7.710
187,362
-0.02(-0.29%)
Feb 10, 2022
7.778
7.883
7.680
7.733
247,422
-0.03(-0.39%)
Feb 09, 2022
7.831
7.891
7.755
7.763
117,680
-0.02(-0.19%)
Feb 08, 2022
7.740
7.853
7.740
7.778
215,511
+0.05(+0.58%)
Feb 07, 2022
7.755
7.778
7.705
7.733
111,012
+0.02(+0.29%)
Feb 04, 2022
7.703
7.748
7.605
7.710
121,020
+0.00(+0.00%)
Feb 03, 2022
7.823
7.688
7.710
199,661
-0.11(-1.44%)
Feb 02, 2022
7.868
7.883
7.778
7.823
119,639
-0.03(-0.38%)
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
.