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 (%)
Feb 29, 2024
5.840
5.929
5.813
5.880
170,316
+0.06(+1.02%)
Feb 28, 2024
5.860
5.880
5.810
5.820
230,465
-0.03(-0.51%)
Feb 27, 2024
5.918
5.928
5.811
5.850
279,135
-0.04(-0.66%)
Feb 26, 2024
5.918
5.967
5.863
5.889
245,556
-0.04(-0.66%)
Feb 23, 2024
5.860
5.952
5.831
5.928
183,311
+0.06(+1.00%)
Feb 22, 2024
5.830
5.890
5.791
5.869
189,348
+0.04(+0.67%)
Feb 21, 2024
5.821
5.850
5.782
5.830
112,418
+0.00(+0.00%)
Feb 20, 2024
5.811
5.830
5.723
5.830
238,430
+0.06(+1.01%)
Feb 16, 2024
5.733
5.811
5.665
5.772
133,017
+0.03(+0.51%)
Feb 15, 2024
5.626
5.752
5.618
5.743
161,551
+0.17(+2.97%)
Feb 14, 2024
5.518
5.577
5.436
5.577
162,294
+0.09(+1.60%)
Feb 13, 2024
5.596
5.596
5.470
5.489
325,965
-0.20(-3.43%)
Feb 12, 2024
5.567
5.689
5.557
5.684
285,681
+0.14(+2.46%)
Feb 09, 2024
5.577
5.616
5.494
5.548
456,348
-0.02(-0.35%)
Feb 08, 2024
5.460
5.567
5.421
5.567
241,698
+0.16(+2.88%)
Feb 07, 2024
5.684
5.713
5.401
5.411
557,121
-0.29(-5.13%)
Feb 06, 2024
5.782
5.811
5.684
5.704
384,814
-0.08(-1.35%)
Feb 05, 2024
5.928
5.931
5.713
5.782
460,051
-0.17(-2.79%)
Feb 02, 2024
5.889
5.982
5.869
5.947
183,595
+0.01(+0.16%)
Feb 01, 2024
5.889
5.957
5.772
5.938
267,371
+0.10(+1.67%)
Jan 31, 2024
5.879
5.928
5.811
5.840
315,639
-0.04(-0.66%)
Jan 30, 2024
5.957
6.016
5.879
5.879
262,496
-0.13(-2.11%)
Jan 29, 2024
6.006
6.016
5.948
6.006
489,695
+0.05(+0.81%)
Jan 26, 2024
5.967
5.992
5.958
5.958
416,657
+0.03(+0.49%)
Jan 25, 2024
5.958
5.967
5.910
5.929
302,449
+0.01(+0.16%)
Jan 24, 2024
5.910
5.958
5.890
5.919
310,700
+0.01(+0.16%)
Jan 23, 2024
5.881
5.919
5.852
5.910
206,254
+0.05(+0.82%)
Jan 22, 2024
5.919
5.927
5.842
5.862
134,753
-0.02(-0.33%)
Jan 19, 2024
5.890
5.911
5.775
5.881
246,097
+0.02(+0.33%)
Jan 18, 2024
5.919
5.919
5.833
5.862
276,720
-0.03(-0.49%)
Jan 17, 2024
5.862
5.890
5.833
5.890
185,850
-0.02(-0.33%)
Jan 16, 2024
5.890
5.910
5.775
5.910
192,836
+0.02(+0.33%)
Jan 12, 2024
5.919
5.929
5.871
5.890
218,254
+0.00(+0.00%)
Jan 11, 2024
5.890
5.900
5.818
5.890
195,520
+0.00(+0.00%)
Jan 10, 2024
5.900
5.919
5.861
5.890
176,501
-0.01(-0.16%)
Jan 09, 2024
5.881
5.910
5.881
5.900
202,379
+0.00(+0.00%)
Jan 08, 2024
5.862
5.919
5.862
5.900
233,048
+0.05(+0.82%)
Jan 05, 2024
5.823
5.871
5.794
5.852
184,630
+0.03(+0.50%)
Jan 04, 2024
5.765
5.842
5.756
5.823
127,371
+0.05(+0.83%)
Jan 03, 2024
5.823
5.838
5.611
5.775
386,240
-0.05(-0.83%)
Jan 02, 2024
5.833
5.890
5.785
5.823
207,754
-0.08(-1.31%)
Dec 29, 2023
5.967
6.016
5.871
5.900
406,750
-0.13(-2.23%)
Dec 28, 2023
6.064
6.093
6.016
6.035
227,210
-0.05(-0.79%)
Dec 27, 2023
6.064
6.102
6.045
6.083
357,277
+0.03(+0.47%)
Dec 26, 2023
6.102
6.102
6.035
6.054
384,255
+0.03(+0.47%)
Dec 22, 2023
6.016
6.045
5.988
6.026
209,878
+0.03(+0.48%)
Dec 21, 2023
6.064
6.064
5.965
5.997
409,121
+0.00(+0.00%)
Dec 20, 2023
6.035
6.073
5.959
5.997
299,683
-0.03(-0.47%)
Dec 19, 2023
6.073
6.073
5.997
6.026
261,687
+0.05(+0.79%)
Dec 18, 2023
6.007
6.021
5.931
5.978
224,429
-0.02(-0.32%)
Dec 15, 2023
6.092
6.130
5.950
5.997
389,276
-0.04(-0.63%)
Dec 14, 2023
5.940
6.102
5.926
6.035
638,511
+0.21(+3.59%)
Dec 13, 2023
5.760
5.874
5.760
5.826
374,414
+0.03(+0.49%)
Dec 12, 2023
5.798
5.826
5.760
5.798
103,434
+0.00(+0.00%)
Dec 11, 2023
5.798
5.826
5.769
5.798
100,163
+0.01(+0.16%)
Dec 08, 2023
5.817
5.817
5.769
5.788
165,369
+0.01(+0.16%)
Dec 07, 2023
5.731
5.779
5.703
5.779
93,161
+0.06(+1.00%)
Dec 06, 2023
5.750
5.798
5.698
5.722
232,846
-0.03(-0.50%)
Dec 05, 2023
5.845
5.845
5.750
5.750
160,818
-0.09(-1.47%)
Dec 04, 2023
5.769
5.864
5.769
5.836
204,861
+0.06(+0.99%)
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
.