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
)
6.970
+0.050 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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 26, 2024
6.960
6.990
6.940
6.970
344,597
+0.05(+0.72%)
Sep 25, 2024
7.030
7.035
6.920
6.920
425,470
-0.08(-1.14%)
Sep 24, 2024
7.010
7.060
7.000
7.000
402,438
-0.02(-0.28%)
Sep 23, 2024
7.020
7.065
7.010
7.020
320,011
+0.01(+0.14%)
Sep 20, 2024
7.040
7.110
7.010
7.010
547,855
+0.00(+0.00%)
Sep 19, 2024
7.000
7.089
6.950
7.010
588,527
+0.09(+1.30%)
Sep 18, 2024
6.960
7.010
6.920
6.920
443,872
-0.06(-0.86%)
Sep 17, 2024
7.000
7.010
6.940
6.980
454,788
+0.02(+0.29%)
Sep 16, 2024
7.000
7.020
6.940
6.960
446,630
-0.02(-0.29%)
Sep 13, 2024
6.960
6.985
6.900
6.980
356,187
+0.07(+1.01%)
Sep 12, 2024
6.920
6.955
6.890
6.910
290,460
+0.00(+0.00%)
Sep 11, 2024
6.920
6.940
6.850
6.910
342,174
+0.00(+0.00%)
Sep 10, 2024
6.890
6.950
6.860
6.910
314,014
+0.05(+0.73%)
Sep 09, 2024
6.810
6.890
6.810
6.860
306,985
+0.05(+0.73%)
Sep 06, 2024
6.810
6.846
6.760
6.810
264,861
-0.01(-0.15%)
Sep 05, 2024
6.840
6.870
6.800
6.820
309,917
-0.03(-0.44%)
Sep 04, 2024
6.880
6.930
6.810
6.850
381,512
-0.04(-0.58%)
Sep 03, 2024
6.860
6.950
6.860
6.890
375,265
-0.03(-0.43%)
Aug 30, 2024
6.930
6.960
6.855
6.920
645,914
-0.01(-0.14%)
Aug 29, 2024
6.930
6.955
6.861
6.930
541,341
+0.01(+0.14%)
Aug 28, 2024
6.970
7.002
6.871
6.920
404,664
-0.05(-0.71%)
Aug 27, 2024
6.930
6.999
6.900
6.970
380,452
+0.05(+0.71%)
Aug 26, 2024
6.920
6.960
6.881
6.920
404,129
+0.01(+0.14%)
Aug 23, 2024
6.821
6.920
6.811
6.910
420,395
+0.13(+1.90%)
Aug 22, 2024
6.821
6.827
6.752
6.782
355,885
-0.03(-0.44%)
Aug 21, 2024
6.841
6.841
6.732
6.811
528,387
+0.00(+0.00%)
Aug 20, 2024
6.871
6.900
6.777
6.811
302,296
-0.06(-0.86%)
Aug 19, 2024
6.940
6.960
6.856
6.871
414,008
-0.06(-0.86%)
Aug 16, 2024
6.881
6.950
6.841
6.930
447,741
+0.05(+0.72%)
Aug 15, 2024
6.920
6.920
6.831
6.881
256,394
+0.01(+0.14%)
Aug 14, 2024
6.960
6.960
6.821
6.871
267,207
-0.04(-0.57%)
Aug 13, 2024
6.713
6.910
6.624
6.910
394,317
+0.27(+4.02%)
Aug 12, 2024
6.742
6.742
6.614
6.643
247,397
-0.09(-1.32%)
Aug 09, 2024
6.673
6.752
6.633
6.732
164,360
+0.06(+0.89%)
Aug 08, 2024
6.663
6.693
6.624
6.673
190,598
+0.04(+0.60%)
Aug 07, 2024
6.673
6.703
6.580
6.633
257,824
+0.03(+0.45%)
Aug 06, 2024
6.525
6.633
6.446
6.604
285,124
+0.16(+2.45%)
Aug 05, 2024
6.584
6.643
6.129
6.446
620,015
-0.39(-5.64%)
Aug 02, 2024
6.821
6.851
6.762
6.831
398,766
-0.03(-0.43%)
Aug 01, 2024
6.979
6.984
6.846
6.861
335,149
-0.08(-1.14%)
Jul 31, 2024
6.930
7.009
6.892
6.940
283,714
+0.04(+0.57%)
Jul 30, 2024
6.939
6.939
6.851
6.900
481,114
-0.04(-0.56%)
Jul 29, 2024
6.920
6.979
6.900
6.939
463,762
+0.05(+0.71%)
Jul 26, 2024
6.920
6.928
6.881
6.891
403,057
+0.02(+0.28%)
Jul 25, 2024
6.900
6.947
6.861
6.871
263,249
-0.04(-0.57%)
Jul 24, 2024
6.920
6.949
6.851
6.910
334,935
+0.00(+0.00%)
Jul 23, 2024
6.959
7.008
6.764
6.910
2,196,098
-0.06(-0.84%)
Jul 22, 2024
6.881
6.979
6.842
6.969
354,732
+0.12(+1.71%)
Jul 19, 2024
6.871
6.910
6.832
6.851
382,134
-0.05(-0.71%)
Jul 18, 2024
6.979
6.988
6.842
6.900
438,536
-0.08(-1.12%)
Jul 17, 2024
6.949
7.037
6.949
6.979
280,471
-0.01(-0.14%)
Jul 16, 2024
6.881
7.018
6.881
6.988
599,441
+0.13(+1.85%)
Jul 15, 2024
6.910
6.939
6.837
6.861
591,585
-0.01(-0.14%)
Jul 12, 2024
6.900
6.920
6.851
6.871
415,343
+0.03(+0.43%)
Jul 11, 2024
6.900
6.949
6.832
6.842
650,237
+0.00(+0.00%)
Jul 10, 2024
6.861
6.900
6.832
6.842
457,960
+0.02(+0.29%)
Jul 09, 2024
6.764
6.910
6.744
6.822
474,759
+0.04(+0.58%)
Jul 08, 2024
6.793
6.842
6.734
6.783
334,227
+0.02(+0.29%)
Jul 05, 2024
6.744
6.812
6.695
6.764
304,553
+0.00(+0.00%)
Jul 03, 2024
6.744
6.803
6.695
6.764
149,225
+0.09(+1.32%)
Jul 02, 2024
6.676
6.773
6.666
6.676
1,353,579
+0.00(+0.00%)
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
.