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 (%)
Sep 29, 2017
6.611
6.689
6.611
6.639
127,800
+0.03(+0.48%)
Sep 28, 2017
6.552
6.625
6.493
6.607
274,591
+0.04(+0.63%)
Sep 27, 2017
6.570
6.618
6.477
6.566
245,458
+0.00(+0.00%)
Sep 26, 2017
6.575
6.650
6.523
6.566
323,382
+0.02(+0.34%)
Sep 25, 2017
6.583
6.597
6.499
6.543
401,828
+0.00(+0.00%)
Sep 22, 2017
6.543
6.583
6.526
6.543
300,166
+0.02(+0.27%)
Sep 21, 2017
6.552
6.583
6.517
6.526
93,384
+0.00(+0.00%)
Sep 20, 2017
6.526
6.570
6.512
6.526
159,643
-0.00(-0.07%)
Sep 19, 2017
6.521
6.561
6.503
6.530
164,013
+0.04(+0.62%)
Sep 18, 2017
6.423
6.530
6.423
6.490
208,012
+0.07(+1.11%)
Sep 15, 2017
6.454
6.490
6.401
6.419
448,450
-0.02(-0.35%)
Sep 14, 2017
6.428
6.472
6.419
6.441
203,257
+0.01(+0.21%)
Sep 13, 2017
6.468
6.472
6.428
6.428
224,038
+0.00(+0.07%)
Sep 12, 2017
6.406
6.472
6.406
6.423
109,318
+0.00(+0.00%)
Sep 11, 2017
6.454
6.486
6.401
6.423
215,956
-0.01(-0.14%)
Sep 08, 2017
6.450
6.454
6.397
6.432
243,902
-0.03(-0.41%)
Sep 07, 2017
6.481
6.490
6.450
6.459
123,636
-0.01(-0.21%)
Sep 06, 2017
6.459
6.512
6.454
6.472
127,309
+0.00(+0.00%)
Sep 05, 2017
6.530
6.548
6.455
6.472
160,117
-0.07(-1.09%)
Sep 01, 2017
6.526
6.554
6.503
6.543
139,057
+0.04(+0.55%)
Aug 31, 2017
6.450
6.526
6.450
6.508
158,696
+0.05(+0.76%)
Aug 30, 2017
6.437
6.481
6.437
6.459
102,691
+0.02(+0.35%)
Aug 29, 2017
6.486
6.530
6.432
6.437
159,400
-0.07(-1.03%)
Aug 28, 2017
6.517
6.530
6.423
6.503
219,178
-0.01(-0.20%)
Aug 25, 2017
6.517
6.517
6.472
6.517
168,217
+0.01(+0.14%)
Aug 24, 2017
6.512
6.530
6.490
6.508
205,193
+0.02(+0.27%)
Aug 23, 2017
6.486
6.557
6.486
6.490
99,647
-0.01(-0.21%)
Aug 22, 2017
6.495
6.539
6.459
6.503
191,561
+0.01(+0.21%)
Aug 21, 2017
6.495
6.517
6.437
6.490
107,472
-0.01(-0.14%)
Aug 18, 2017
6.450
6.530
6.397
6.499
173,376
+0.05(+0.76%)
Aug 17, 2017
6.486
6.535
6.437
6.450
131,924
-0.05(-0.75%)
Aug 16, 2017
6.521
6.557
6.468
6.499
138,848
-0.02(-0.34%)
Aug 15, 2017
6.463
6.552
6.370
6.521
250,086
+0.08(+1.17%)
Aug 14, 2017
6.352
6.494
6.339
6.446
230,760
+0.12(+1.83%)
Aug 11, 2017
6.228
6.361
5.979
6.330
635,708
+0.07(+1.14%)
Aug 10, 2017
6.383
6.383
6.232
6.259
462,129
-0.11(-1.68%)
Aug 09, 2017
6.379
6.397
6.321
6.366
170,838
-0.02(-0.28%)
Aug 08, 2017
6.370
6.446
6.339
6.383
301,917
+0.01(+0.21%)
Aug 07, 2017
6.468
6.468
6.339
6.370
356,098
-0.09(-1.45%)
Aug 04, 2017
6.495
6.499
6.450
6.463
226,540
-0.02(-0.34%)
Aug 03, 2017
6.561
6.561
6.468
6.486
580,728
-0.04(-0.68%)
Aug 02, 2017
6.543
6.570
6.495
6.530
558,027
-0.08(-1.21%)
Aug 01, 2017
6.583
6.615
6.557
6.610
235,321
+0.01(+0.20%)
Jul 31, 2017
6.561
6.601
6.530
6.597
153,717
+0.04(+0.54%)
Jul 28, 2017
6.557
6.583
6.521
6.561
232,543
+0.01(+0.20%)
Jul 27, 2017
6.543
6.583
6.508
6.548
197,174
+0.01(+0.14%)
Jul 26, 2017
6.539
6.576
6.526
6.539
208,428
+0.01(+0.20%)
Jul 25, 2017
6.583
6.601
6.495
6.526
253,339
-0.07(-1.01%)
Jul 24, 2017
6.619
6.619
6.570
6.592
526,372
-0.03(-0.40%)
Jul 21, 2017
6.526
6.659
6.495
6.619
451,354
+0.11(+1.71%)
Jul 20, 2017
6.530
6.539
6.495
6.508
186,024
+0.00(+0.00%)
Jul 19, 2017
6.508
6.535
6.463
6.508
297,262
+0.01(+0.14%)
Jul 18, 2017
6.650
6.650
6.472
6.499
393,919
-0.15(-2.27%)
Jul 17, 2017
6.566
6.650
6.566
6.650
309,918
+0.08(+1.29%)
Jul 14, 2017
6.548
6.592
6.543
6.566
201,477
+0.03(+0.48%)
Jul 13, 2017
6.615
6.615
6.495
6.535
194,198
-0.08(-1.21%)
Jul 12, 2017
6.583
6.641
6.566
6.615
203,763
+0.04(+0.68%)
Jul 11, 2017
6.557
6.606
6.450
6.570
421,727
+0.01(+0.20%)
Jul 10, 2017
6.557
6.557
6.486
6.557
373,448
+0.02(+0.34%)
Jul 07, 2017
6.517
6.557
6.472
6.535
219,812
-0.03(-0.41%)
Jul 06, 2017
6.557
6.561
6.477
6.561
1,685,630
+0.00(+0.00%)
Jul 05, 2017
6.592
6.592
6.517
6.561
282,362
-0.02(-0.34%)
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
.