Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ellington Credit Company
(NY:
EARN
)
7.030
-0.040 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 25, 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 25, 2024
7.060
7.108
7.020
7.030
257,296
-0.04(-0.57%)
Jul 24, 2024
7.080
7.110
7.010
7.070
327,361
+0.00(+0.00%)
Jul 23, 2024
7.120
7.170
6.920
7.070
2,146,435
-0.06(-0.84%)
Jul 22, 2024
7.040
7.140
7.000
7.130
346,710
+0.12(+1.71%)
Jul 19, 2024
7.030
7.070
6.990
7.010
373,493
-0.05(-0.71%)
Jul 18, 2024
7.140
7.150
7.000
7.060
428,619
-0.08(-1.12%)
Jul 17, 2024
7.110
7.200
7.110
7.140
274,129
-0.01(-0.14%)
Jul 16, 2024
7.040
7.180
7.040
7.150
585,885
+0.13(+1.85%)
Jul 15, 2024
7.070
7.100
6.995
7.020
578,207
-0.01(-0.14%)
Jul 12, 2024
7.060
7.080
7.010
7.030
405,951
+0.03(+0.43%)
Jul 11, 2024
7.060
7.110
6.990
7.000
635,533
+0.00(+0.00%)
Jul 10, 2024
7.020
7.060
6.990
7.000
447,605
+0.02(+0.29%)
Jul 09, 2024
6.920
7.070
6.900
6.980
464,023
+0.04(+0.58%)
Jul 08, 2024
6.950
7.000
6.890
6.940
326,669
+0.02(+0.29%)
Jul 05, 2024
6.900
6.970
6.850
6.920
297,666
+0.00(+0.00%)
Jul 03, 2024
6.900
6.960
6.850
6.920
145,851
+0.09(+1.32%)
Jul 02, 2024
6.830
6.930
6.820
6.830
1,322,969
+0.00(+0.00%)
Jul 01, 2024
6.950
7.010
6.810
6.830
308,414
-0.12(-1.73%)
Jun 28, 2024
7.010
7.054
6.910
6.950
322,218
-0.02(-0.29%)
Jun 27, 2024
7.118
7.118
6.930
6.970
316,057
-0.15(-2.08%)
Jun 26, 2024
6.990
7.118
6.990
7.118
186,640
+0.13(+1.84%)
Jun 25, 2024
7.059
7.118
6.990
6.990
179,834
-0.03(-0.42%)
Jun 24, 2024
7.000
7.089
6.970
7.019
203,169
+0.06(+0.85%)
Jun 21, 2024
7.039
7.059
6.960
6.960
339,709
-0.05(-0.71%)
Jun 20, 2024
6.921
7.059
6.881
7.010
353,649
+0.13(+1.87%)
Jun 18, 2024
6.960
6.980
6.871
6.881
257,626
-0.08(-1.14%)
Jun 17, 2024
6.990
6.995
6.891
6.960
218,733
+0.00(+0.00%)
Jun 14, 2024
6.911
6.985
6.911
6.960
164,532
+0.04(+0.57%)
Jun 13, 2024
6.881
6.930
6.866
6.921
120,088
+0.05(+0.72%)
Jun 12, 2024
6.950
6.970
6.851
6.871
201,695
+0.01(+0.14%)
Jun 11, 2024
6.871
6.901
6.822
6.861
149,724
-0.03(-0.43%)
Jun 10, 2024
6.861
6.930
6.841
6.891
152,556
+0.02(+0.29%)
Jun 07, 2024
6.841
6.891
6.832
6.871
114,730
+0.00(+0.00%)
Jun 06, 2024
6.911
6.935
6.813
6.871
285,491
-0.05(-0.71%)
Jun 05, 2024
6.921
6.930
6.871
6.921
221,636
+0.04(+0.57%)
Jun 04, 2024
6.891
6.930
6.841
6.881
238,320
+0.04(+0.58%)
Jun 03, 2024
6.980
7.029
6.822
6.841
1,057,433
-0.14(-1.98%)
May 31, 2024
6.901
6.990
6.881
6.980
210,296
+0.08(+1.15%)
May 30, 2024
6.901
6.979
6.842
6.901
298,892
+0.02(+0.28%)
May 29, 2024
6.881
6.940
6.842
6.881
250,826
-0.08(-1.12%)
May 28, 2024
6.881
6.959
6.832
6.959
296,936
+0.12(+1.71%)
May 24, 2024
6.891
6.919
6.774
6.842
370,866
+0.01(+0.14%)
May 23, 2024
6.930
6.962
6.803
6.832
318,379
-0.06(-0.85%)
May 22, 2024
7.047
7.067
6.871
6.891
500,455
-0.17(-2.35%)
May 21, 2024
7.087
7.096
7.008
7.057
189,946
+0.02(+0.28%)
May 20, 2024
7.028
7.057
6.989
7.038
226,301
+0.07(+0.98%)
May 17, 2024
6.979
7.018
6.920
6.969
168,051
+0.04(+0.56%)
May 16, 2024
6.989
7.094
6.911
6.930
395,028
-0.11(-1.53%)
May 15, 2024
7.038
7.077
6.901
7.038
243,618
+0.03(+0.42%)
May 14, 2024
7.018
7.067
6.970
7.008
186,095
+0.03(+0.42%)
May 13, 2024
6.920
6.979
6.920
6.979
158,308
+0.06(+0.85%)
May 10, 2024
6.920
6.969
6.871
6.920
154,164
+0.05(+0.71%)
May 09, 2024
6.901
6.969
6.813
6.871
263,564
-0.02(-0.28%)
May 08, 2024
6.871
6.945
6.852
6.891
194,239
-0.01(-0.14%)
May 07, 2024
6.969
7.028
6.891
6.901
212,442
-0.08(-1.12%)
May 06, 2024
6.774
6.979
6.754
6.979
338,415
+0.24(+3.63%)
May 03, 2024
6.715
6.754
6.627
6.735
205,308
+0.08(+1.17%)
May 02, 2024
6.676
6.692
6.578
6.656
137,575
+0.04(+0.59%)
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
.