Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ellington Credit Company
(NY:
EARN
)
6.700
-0.070 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 7, 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 (%)
Oct 07, 2024
6.770
6.786
6.690
6.700
391,783
-0.07(-1.03%)
Oct 04, 2024
6.780
6.820
6.740
6.770
472,218
+0.02(+0.30%)
Oct 03, 2024
6.840
6.860
6.740
6.750
528,379
-0.10(-1.46%)
Oct 02, 2024
6.880
6.900
6.840
6.850
333,924
-0.01(-0.15%)
Oct 01, 2024
6.960
6.970
6.850
6.860
475,872
-0.12(-1.72%)
Sep 30, 2024
6.950
6.980
6.930
6.980
431,408
+0.07(+1.01%)
Sep 27, 2024
6.910
6.930
6.880
6.910
409,793
+0.02(+0.29%)
Sep 26, 2024
6.880
6.910
6.861
6.890
348,586
+0.05(+0.72%)
Sep 25, 2024
6.950
6.954
6.841
6.841
430,395
-0.08(-1.14%)
Sep 24, 2024
6.930
6.979
6.920
6.920
407,097
-0.02(-0.28%)
Sep 23, 2024
6.940
6.984
6.930
6.940
323,715
+0.01(+0.14%)
Sep 20, 2024
6.959
7.029
6.930
6.930
554,197
+0.00(+0.00%)
Sep 19, 2024
6.920
7.008
6.870
6.930
595,340
+0.09(+1.30%)
Sep 18, 2024
6.880
6.930
6.841
6.841
449,010
-0.06(-0.86%)
Sep 17, 2024
6.920
6.930
6.861
6.900
460,053
+0.02(+0.29%)
Sep 16, 2024
6.920
6.940
6.861
6.880
451,800
-0.02(-0.29%)
Sep 13, 2024
6.880
6.905
6.821
6.900
360,310
+0.07(+1.01%)
Sep 12, 2024
6.841
6.875
6.811
6.831
293,822
+0.00(+0.00%)
Sep 11, 2024
6.841
6.861
6.772
6.831
346,135
+0.00(+0.00%)
Sep 10, 2024
6.811
6.870
6.781
6.831
317,649
+0.05(+0.73%)
Sep 09, 2024
6.732
6.811
6.732
6.781
310,539
+0.05(+0.73%)
Sep 06, 2024
6.732
6.768
6.683
6.732
267,927
-0.01(-0.15%)
Sep 05, 2024
6.762
6.791
6.722
6.742
313,505
-0.03(-0.44%)
Sep 04, 2024
6.801
6.851
6.732
6.772
385,928
-0.04(-0.58%)
Sep 03, 2024
6.781
6.870
6.781
6.811
379,609
-0.03(-0.43%)
Aug 30, 2024
6.851
6.880
6.777
6.841
653,392
-0.01(-0.14%)
Aug 29, 2024
6.851
6.875
6.782
6.851
547,609
+0.01(+0.14%)
Aug 28, 2024
6.890
6.922
6.792
6.841
409,349
-0.05(-0.71%)
Aug 27, 2024
6.851
6.919
6.821
6.890
384,857
+0.05(+0.71%)
Aug 26, 2024
6.841
6.880
6.802
6.841
408,807
+0.01(+0.14%)
Aug 23, 2024
6.743
6.841
6.733
6.831
425,262
+0.13(+1.89%)
Aug 22, 2024
6.743
6.748
6.675
6.704
360,005
-0.03(-0.44%)
Aug 21, 2024
6.763
6.763
6.655
6.733
534,504
+0.00(+0.00%)
Aug 20, 2024
6.792
6.821
6.699
6.733
305,796
-0.06(-0.86%)
Aug 19, 2024
6.860
6.880
6.777
6.792
418,801
-0.06(-0.86%)
Aug 16, 2024
6.802
6.870
6.763
6.851
452,925
+0.05(+0.72%)
Aug 15, 2024
6.841
6.841
6.753
6.802
259,362
+0.01(+0.14%)
Aug 14, 2024
6.880
6.880
6.743
6.792
270,301
-0.04(-0.57%)
Aug 13, 2024
6.636
6.831
6.548
6.831
398,882
+0.26(+4.02%)
Aug 12, 2024
6.665
6.665
6.538
6.567
250,261
-0.09(-1.32%)
Aug 09, 2024
6.597
6.675
6.558
6.655
166,263
+0.06(+0.89%)
Aug 08, 2024
6.587
6.616
6.548
6.597
192,804
+0.04(+0.60%)
Aug 07, 2024
6.597
6.626
6.505
6.558
260,809
+0.03(+0.45%)
Aug 06, 2024
6.450
6.558
6.372
6.528
288,425
+0.16(+2.45%)
Aug 05, 2024
6.509
6.567
6.059
6.372
627,194
-0.38(-5.64%)
Aug 02, 2024
6.743
6.772
6.685
6.753
403,383
-0.03(-0.43%)
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
.