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 Residential Mortgage
(NY:
EARN
)
6.730
-0.020 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 24, 2024
6.760
6.780
6.685
6.730
165,374
-0.02(-0.30%)
Apr 23, 2024
6.700
6.770
6.700
6.750
194,155
+0.08(+1.20%)
Apr 22, 2024
6.720
6.750
6.650
6.670
202,007
-0.05(-0.74%)
Apr 19, 2024
6.730
6.730
6.500
6.720
307,699
-0.01(-0.15%)
Apr 18, 2024
6.650
6.750
6.603
6.730
195,652
+0.13(+1.97%)
Apr 17, 2024
6.580
6.655
6.540
6.600
123,656
+0.05(+0.76%)
Apr 16, 2024
6.580
6.600
6.460
6.550
179,604
-0.03(-0.46%)
Apr 15, 2024
6.680
6.680
6.460
6.580
254,243
-0.03(-0.45%)
Apr 12, 2024
6.680
6.710
6.530
6.610
163,293
-0.07(-1.05%)
Apr 11, 2024
6.650
6.690
6.540
6.680
195,390
+0.10(+1.52%)
Apr 10, 2024
6.750
6.790
6.510
6.580
278,106
-0.28(-4.08%)
Apr 09, 2024
6.760
6.860
6.720
6.860
227,433
+0.10(+1.48%)
Apr 08, 2024
6.820
6.860
6.710
6.760
149,232
-0.05(-0.73%)
Apr 05, 2024
6.700
6.860
6.680
6.810
284,807
+0.11(+1.64%)
Apr 04, 2024
7.020
7.030
6.680
6.700
443,505
-0.29(-4.15%)
Apr 03, 2024
6.950
7.050
6.930
6.990
192,998
+0.00(+0.00%)
Apr 02, 2024
6.920
7.000
6.870
6.990
235,463
+0.02(+0.29%)
Apr 01, 2024
7.000
7.000
6.810
6.970
462,710
+0.06(+0.87%)
Mar 28, 2024
6.870
7.000
6.860
6.910
220,629
+0.04(+0.58%)
Mar 27, 2024
6.720
6.880
6.720
6.870
291,422
+0.11(+1.63%)
Mar 26, 2024
7.020
7.020
6.760
6.760
356,375
-0.23(-3.29%)
Mar 25, 2024
6.780
7.010
6.780
6.990
431,553
+0.21(+3.10%)
Mar 22, 2024
6.780
6.805
6.730
6.780
193,093
+0.02(+0.30%)
Mar 21, 2024
6.800
6.860
6.710
6.760
229,170
-0.05(-0.73%)
Mar 20, 2024
6.630
6.850
6.600
6.810
362,829
+0.17(+2.56%)
Mar 19, 2024
6.500
6.640
6.470
6.640
242,362
+0.11(+1.68%)
Mar 18, 2024
6.420
6.550
6.381
6.530
324,089
+0.14(+2.19%)
Mar 15, 2024
6.310
6.440
6.280
6.390
270,483
+0.08(+1.27%)
Mar 14, 2024
6.390
6.390
6.250
6.310
345,610
-0.04(-0.63%)
Mar 13, 2024
6.330
6.420
6.305
6.350
224,843
+0.02(+0.32%)
Mar 12, 2024
6.250
6.330
6.220
6.330
175,947
+0.07(+1.12%)
Mar 11, 2024
6.190
6.310
6.190
6.260
270,085
+0.07(+1.13%)
Mar 08, 2024
6.250
6.370
6.190
6.190
392,431
-0.04(-0.64%)
Mar 07, 2024
6.100
6.230
6.100
6.230
480,038
+0.18(+2.98%)
Mar 06, 2024
6.010
6.080
6.000
6.050
180,671
+0.06(+1.00%)
Mar 05, 2024
5.950
6.020
5.950
5.990
104,467
+0.04(+0.67%)
Mar 04, 2024
6.030
6.030
5.930
5.950
159,466
-0.04(-0.67%)
Mar 01, 2024
5.990
6.010
5.910
5.990
179,262
+0.04(+0.67%)
Feb 29, 2024
5.910
6.000
5.883
5.950
168,301
+0.06(+1.02%)
Feb 28, 2024
5.930
5.950
5.880
5.890
227,738
-0.03(-0.51%)
Feb 27, 2024
5.989
5.999
5.881
5.920
275,831
-0.04(-0.66%)
Feb 26, 2024
5.989
6.038
5.933
5.959
242,650
-0.04(-0.66%)
Feb 23, 2024
5.930
6.024
5.901
5.999
181,142
+0.06(+1.00%)
Feb 22, 2024
5.900
5.961
5.861
5.940
187,107
+0.04(+0.67%)
Feb 21, 2024
5.890
5.920
5.851
5.900
111,088
+0.00(+0.00%)
Feb 20, 2024
5.881
5.900
5.792
5.900
235,608
+0.06(+1.01%)
Feb 16, 2024
5.802
5.881
5.733
5.841
131,443
+0.03(+0.51%)
Feb 15, 2024
5.693
5.821
5.685
5.811
159,639
+0.17(+2.97%)
Feb 14, 2024
5.585
5.644
5.501
5.644
160,374
+0.09(+1.60%)
Feb 13, 2024
5.663
5.663
5.535
5.555
322,107
-0.20(-3.43%)
Feb 12, 2024
5.634
5.757
5.624
5.752
282,301
+0.14(+2.46%)
Feb 09, 2024
5.644
5.683
5.560
5.614
450,947
-0.02(-0.35%)
Feb 08, 2024
5.525
5.634
5.486
5.634
238,838
+0.16(+2.88%)
Feb 07, 2024
5.752
5.782
5.466
5.476
550,528
-0.30(-5.13%)
Feb 06, 2024
5.851
5.881
5.752
5.772
380,260
-0.08(-1.35%)
Feb 05, 2024
5.999
6.002
5.782
5.851
454,607
-0.17(-2.79%)
Feb 02, 2024
5.959
6.054
5.940
6.019
181,422
+0.01(+0.16%)
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
.