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 (%)
Jul 30, 2021
7.925
7.985
7.819
7.861
111,151
-0.06(-0.80%)
Jul 29, 2021
7.910
8.016
7.886
7.925
163,643
+0.04(+0.54%)
Jul 28, 2021
7.875
7.946
7.783
7.882
142,463
+0.05(+0.63%)
Jul 27, 2021
7.889
7.946
7.778
7.833
135,825
-0.08(-0.98%)
Jul 26, 2021
7.840
7.967
7.840
7.910
145,767
+0.11(+1.36%)
Jul 23, 2021
7.854
7.871
7.748
7.804
141,494
-0.02(-0.27%)
Jul 22, 2021
8.016
8.016
7.822
7.826
217,308
-0.17(-2.12%)
Jul 21, 2021
7.967
8.136
7.932
7.995
248,070
+0.09(+1.16%)
Jul 20, 2021
7.734
7.910
7.699
7.903
430,263
+0.18(+2.29%)
Jul 19, 2021
7.699
7.734
7.564
7.727
445,211
-0.05(-0.64%)
Jul 16, 2021
7.797
7.854
7.699
7.776
453,332
+0.01(+0.18%)
Jul 15, 2021
7.755
7.790
7.684
7.762
428,972
+0.01(+0.18%)
Jul 14, 2021
7.910
8.009
7.727
7.748
507,605
-0.14(-1.79%)
Jul 13, 2021
8.101
8.101
7.847
7.889
621,007
-0.25(-3.04%)
Jul 12, 2021
8.136
8.200
8.045
8.136
243,958
-0.04(-0.52%)
Jul 09, 2021
7.903
8.207
7.896
8.179
392,384
+0.36(+4.61%)
Jul 08, 2021
7.925
7.939
7.734
7.819
472,408
-0.14(-1.77%)
Jul 07, 2021
8.136
8.158
7.925
7.960
545,729
-0.18(-2.17%)
Jul 06, 2021
8.271
8.278
8.073
8.136
473,642
-0.13(-1.62%)
Jul 02, 2021
8.412
8.412
8.257
8.271
238,747
-0.10(-1.18%)
Jul 01, 2021
8.313
8.398
8.306
8.370
312,000
+0.06(+0.68%)
Jun 30, 2021
8.320
8.352
8.200
8.313
503,983
-0.06(-0.68%)
Jun 29, 2021
8.412
8.433
8.235
8.370
620,993
+0.02(+0.25%)
Jun 28, 2021
8.610
8.658
8.224
8.348
1,137,073
-0.26(-3.04%)
Jun 25, 2021
8.700
8.720
8.589
8.610
2,201,714
-0.08(-0.95%)
Jun 24, 2021
8.693
8.734
8.617
8.693
363,721
+0.04(+0.48%)
Jun 23, 2021
8.624
8.748
8.548
8.651
541,009
+0.06(+0.72%)
Jun 22, 2021
8.734
8.789
8.493
8.589
928,892
-0.21(-2.43%)
Jun 21, 2021
8.837
8.879
8.762
8.803
349,547
-0.01(-0.08%)
Jun 18, 2021
8.879
9.010
8.782
8.810
647,617
-0.10(-1.16%)
Jun 17, 2021
8.858
8.989
8.686
8.913
669,632
+0.02(+0.23%)
Jun 16, 2021
8.892
8.982
8.851
8.892
665,424
+0.08(+0.94%)
Jun 15, 2021
8.968
9.085
8.810
8.810
2,987,835
-0.68(-7.12%)
Jun 14, 2021
9.382
9.588
9.354
9.485
329,244
+0.20(+2.15%)
Jun 11, 2021
9.237
9.299
9.106
9.285
228,913
+0.04(+0.45%)
Jun 10, 2021
8.899
9.354
8.886
9.244
554,126
+0.39(+4.35%)
Jun 09, 2021
8.824
8.906
8.817
8.858
76,295
+0.03(+0.39%)
Jun 08, 2021
8.851
8.886
8.775
8.824
106,539
+0.01(+0.16%)
Jun 07, 2021
8.727
8.817
8.680
8.810
71,422
+0.12(+1.35%)
Jun 04, 2021
8.645
8.713
8.617
8.693
72,034
+0.06(+0.72%)
Jun 03, 2021
8.596
8.639
8.576
8.631
58,094
-0.01(-0.08%)
Jun 02, 2021
8.583
8.651
8.576
8.638
112,834
+0.06(+0.64%)
Jun 01, 2021
8.493
8.583
8.452
8.583
85,838
+0.13(+1.55%)
May 28, 2021
8.507
8.507
8.424
8.452
62,413
-0.03(-0.41%)
May 27, 2021
8.507
8.507
8.445
8.486
62,101
+0.00(+0.00%)
May 26, 2021
8.472
8.514
8.472
8.486
44,559
+0.01(+0.16%)
May 25, 2021
8.514
8.562
8.472
8.472
98,207
-0.05(-0.57%)
May 24, 2021
8.479
8.541
8.465
8.521
59,321
+0.04(+0.49%)
May 21, 2021
8.569
8.569
8.452
8.479
106,221
-0.02(-0.24%)
May 20, 2021
8.438
8.572
8.348
8.500
123,329
+0.07(+0.82%)
May 19, 2021
8.362
8.438
8.300
8.431
106,327
+0.06(+0.74%)
May 18, 2021
8.362
8.424
8.335
8.369
45,186
+0.01(+0.16%)
May 17, 2021
8.224
8.369
8.224
8.355
58,777
+0.08(+1.00%)
May 14, 2021
8.073
8.345
8.045
8.273
136,115
+0.23(+2.83%)
May 13, 2021
7.866
8.073
7.866
8.045
86,085
+0.15(+1.92%)
May 12, 2021
8.224
8.248
7.873
7.894
199,576
-0.34(-4.10%)
May 11, 2021
8.314
8.314
8.211
8.231
114,026
-0.05(-0.58%)
May 10, 2021
8.341
8.432
8.273
8.279
128,718
-0.07(-0.83%)
May 07, 2021
8.328
8.417
8.328
8.348
55,946
-0.01(-0.08%)
May 06, 2021
8.321
8.369
8.273
8.355
80,323
+0.01(+0.08%)
May 05, 2021
8.328
8.376
8.266
8.348
146,170
+0.03(+0.33%)
May 04, 2021
8.713
8.713
8.307
8.321
247,305
-0.39(-4.51%)
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
.