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
)
7.130
+0.040 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2023
6.446
6.490
6.381
6.420
53,764
+0.03(+0.55%)
Apr 27, 2023
6.377
6.455
6.342
6.385
97,155
+0.06(+0.96%)
Apr 26, 2023
6.290
6.402
6.273
6.324
120,850
+0.04(+0.69%)
Apr 25, 2023
6.298
6.350
6.230
6.281
95,410
-0.01(-0.14%)
Apr 24, 2023
6.212
6.307
6.178
6.290
79,284
+0.08(+1.25%)
Apr 21, 2023
6.281
6.290
6.161
6.212
63,072
+0.01(+0.14%)
Apr 20, 2023
6.186
6.247
6.169
6.204
61,215
+0.01(+0.14%)
Apr 19, 2023
6.100
6.247
6.092
6.195
103,209
+0.11(+1.84%)
Apr 18, 2023
6.066
6.118
6.062
6.083
68,635
+0.03(+0.43%)
Apr 17, 2023
6.023
6.092
5.988
6.057
60,028
+0.03(+0.43%)
Apr 14, 2023
6.118
6.118
6.006
6.031
74,882
-0.05(-0.85%)
Apr 13, 2023
6.118
6.177
6.014
6.083
156,835
-0.01(-0.14%)
Apr 12, 2023
6.230
6.281
6.092
6.092
439,504
-0.16(-2.62%)
Apr 11, 2023
6.230
6.280
6.118
6.255
45,968
+0.11(+1.82%)
Apr 10, 2023
6.212
6.307
6.077
6.143
79,024
-0.10(-1.66%)
Apr 06, 2023
6.298
6.359
6.238
6.247
50,051
-0.03(-0.41%)
Apr 05, 2023
6.126
6.359
6.126
6.273
51,927
+0.09(+1.53%)
Apr 04, 2023
6.273
6.290
6.143
6.178
74,519
-0.04(-0.69%)
Apr 03, 2023
6.290
6.333
6.212
6.221
86,307
-0.07(-1.10%)
Mar 31, 2023
6.204
6.316
6.203
6.290
59,706
+0.08(+1.25%)
Mar 30, 2023
6.204
6.319
6.161
6.212
62,381
-0.02(-0.28%)
Mar 29, 2023
6.161
6.247
6.136
6.230
111,420
+0.13(+2.09%)
Mar 28, 2023
6.153
6.153
6.076
6.102
149,607
-0.03(-0.42%)
Mar 27, 2023
6.170
6.178
6.093
6.127
115,280
+0.08(+1.27%)
Mar 24, 2023
5.880
6.059
5.838
6.051
60,972
+0.12(+2.01%)
Mar 23, 2023
5.991
6.136
5.914
5.931
110,368
-0.03(-0.43%)
Mar 22, 2023
6.051
6.059
5.948
5.957
90,381
-0.09(-1.55%)
Mar 21, 2023
5.965
6.127
5.880
6.051
120,393
+0.09(+1.43%)
Mar 20, 2023
6.025
6.093
5.923
5.965
128,852
-0.03(-0.43%)
Mar 17, 2023
5.991
6.042
5.857
5.991
149,653
-0.06(-0.99%)
Mar 16, 2023
5.914
6.093
5.914
6.051
99,989
+0.06(+1.00%)
Mar 15, 2023
6.204
6.255
5.940
5.991
177,396
-0.35(-5.51%)
Mar 14, 2023
6.136
6.409
6.113
6.340
127,207
+0.27(+4.49%)
Mar 13, 2023
5.974
6.110
5.821
6.068
127,896
+0.03(+0.57%)
Mar 10, 2023
6.170
6.221
5.974
6.034
154,216
-0.20(-3.15%)
Mar 09, 2023
6.391
6.426
6.221
6.230
118,941
-0.21(-3.31%)
Mar 08, 2023
6.596
6.596
6.380
6.443
143,473
-0.16(-2.45%)
Mar 07, 2023
6.613
6.766
6.570
6.605
126,045
+0.19(+2.92%)
Mar 06, 2023
6.443
6.502
6.392
6.417
82,414
-0.01(-0.13%)
Mar 03, 2023
6.460
6.460
6.383
6.426
85,303
+0.03(+0.53%)
Mar 02, 2023
6.400
6.477
6.359
6.391
71,045
-0.03(-0.40%)
Mar 01, 2023
6.613
6.639
6.391
6.417
168,083
-0.20(-2.96%)
Feb 28, 2023
6.622
6.707
6.613
6.613
62,744
-0.03(-0.39%)
Feb 27, 2023
6.690
6.707
6.617
6.639
91,417
+0.03(+0.39%)
Feb 24, 2023
6.672
6.714
6.596
6.613
132,740
-0.08(-1.14%)
Feb 23, 2023
6.664
6.714
6.613
6.689
89,250
+0.08(+1.15%)
Feb 22, 2023
6.613
6.655
6.579
6.613
66,976
+0.02(+0.26%)
Feb 21, 2023
6.723
6.723
6.571
6.596
84,695
-0.13(-1.88%)
Feb 17, 2023
6.740
6.765
6.596
6.723
236,952
+0.01(+0.13%)
Feb 16, 2023
6.579
6.714
6.551
6.714
80,618
+0.12(+1.79%)
Feb 15, 2023
6.630
6.630
6.537
6.596
55,428
-0.04(-0.64%)
Feb 14, 2023
6.613
6.647
6.554
6.638
59,152
+0.00(+0.00%)
Feb 13, 2023
6.588
6.638
6.524
6.638
58,616
+0.08(+1.29%)
Feb 10, 2023
6.512
6.554
6.478
6.554
47,952
+0.03(+0.39%)
Feb 09, 2023
6.638
6.672
6.503
6.529
86,624
-0.05(-0.77%)
Feb 08, 2023
6.605
6.621
6.554
6.579
50,660
-0.02(-0.26%)
Feb 07, 2023
6.512
6.642
6.444
6.596
82,338
+0.03(+0.39%)
Feb 06, 2023
6.765
6.765
6.513
6.571
105,942
-0.17(-2.50%)
Feb 03, 2023
6.672
6.765
6.664
6.740
81,768
+0.02(+0.25%)
Feb 02, 2023
6.748
6.773
6.706
6.723
209,565
-0.03(-0.37%)
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
.