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
)
7.060
+0.080 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
6.980
7.070
6.960
7.060
207,910
+0.08(+1.15%)
May 30, 2024
6.980
7.059
6.921
6.980
295,500
+0.02(+0.28%)
May 29, 2024
6.960
7.020
6.921
6.960
247,979
-0.08(-1.12%)
May 28, 2024
6.960
7.039
6.911
7.039
293,566
+0.12(+1.71%)
May 24, 2024
6.970
6.998
6.851
6.921
366,657
+0.01(+0.14%)
May 23, 2024
7.010
7.042
6.881
6.911
314,766
-0.06(-0.85%)
May 22, 2024
7.128
7.148
6.950
6.970
494,776
-0.17(-2.35%)
May 21, 2024
7.168
7.178
7.089
7.138
187,790
+0.02(+0.28%)
May 20, 2024
7.109
7.138
7.069
7.118
223,733
+0.07(+0.98%)
May 17, 2024
7.059
7.099
7.000
7.049
166,144
+0.04(+0.56%)
May 16, 2024
7.069
7.175
6.990
7.010
390,545
-0.11(-1.53%)
May 15, 2024
7.118
7.158
6.980
7.118
240,854
+0.03(+0.42%)
May 14, 2024
7.099
7.148
7.050
7.089
183,983
+0.03(+0.42%)
May 13, 2024
7.000
7.059
7.000
7.059
156,512
+0.06(+0.85%)
May 10, 2024
7.000
7.049
6.950
7.000
152,415
+0.05(+0.71%)
May 09, 2024
6.980
7.049
6.891
6.950
260,573
-0.02(-0.28%)
May 08, 2024
6.950
7.024
6.931
6.970
192,035
-0.01(-0.14%)
May 07, 2024
7.049
7.109
6.970
6.980
210,031
-0.08(-1.12%)
May 06, 2024
6.851
7.059
6.832
7.059
334,575
+0.25(+3.63%)
May 03, 2024
6.792
6.832
6.703
6.812
202,979
+0.08(+1.17%)
May 02, 2024
6.753
6.769
6.654
6.733
136,014
+0.04(+0.59%)
May 01, 2024
6.545
6.767
6.545
6.693
230,041
+0.16(+2.42%)
Apr 30, 2024
6.585
6.634
6.535
6.535
130,036
-0.07(-1.05%)
Apr 29, 2024
6.624
6.674
6.580
6.604
167,969
+0.00(+0.00%)
Apr 26, 2024
6.595
6.634
6.560
6.604
330,797
+0.04(+0.60%)
Apr 25, 2024
6.546
6.575
6.487
6.565
164,055
-0.01(-0.15%)
Apr 24, 2024
6.604
6.624
6.531
6.575
169,272
-0.02(-0.30%)
Apr 23, 2024
6.546
6.614
6.546
6.595
198,732
+0.08(+1.20%)
Apr 22, 2024
6.565
6.595
6.497
6.516
206,769
-0.05(-0.74%)
Apr 19, 2024
6.575
6.575
6.350
6.565
314,952
-0.01(-0.15%)
Apr 18, 2024
6.497
6.595
6.451
6.575
200,264
+0.13(+1.97%)
Apr 17, 2024
6.428
6.502
6.389
6.448
126,571
+0.05(+0.76%)
Apr 16, 2024
6.428
6.448
6.311
6.399
183,838
-0.03(-0.46%)
Apr 15, 2024
6.526
6.526
6.311
6.428
260,236
-0.03(-0.45%)
Apr 12, 2024
6.526
6.555
6.380
6.458
167,142
-0.07(-1.05%)
Apr 11, 2024
6.497
6.536
6.389
6.526
199,996
+0.10(+1.52%)
Apr 10, 2024
6.595
6.634
6.360
6.428
284,662
-0.27(-4.08%)
Apr 09, 2024
6.604
6.702
6.565
6.702
232,794
+0.10(+1.48%)
Apr 08, 2024
6.663
6.702
6.555
6.604
152,750
-0.05(-0.73%)
Apr 05, 2024
6.546
6.702
6.526
6.653
291,521
+0.11(+1.64%)
Apr 04, 2024
6.858
6.868
6.526
6.546
453,960
-0.28(-4.15%)
Apr 03, 2024
6.790
6.888
6.770
6.829
197,547
+0.00(+0.00%)
Apr 02, 2024
6.761
6.839
6.712
6.829
241,013
+0.02(+0.29%)
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
.