Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ellington Credit Company
(NY:
EARN
)
7.038
-0.012 (-0.17%)
Streaming Delayed Price
Updated: 11:47 AM EDT, May 23, 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 (%)
Apr 30, 2014
5.622
5.660
5.564
5.636
159,749
+0.04(+0.68%)
Apr 29, 2014
5.626
5.626
5.574
5.598
177,567
-0.03(-0.49%)
Apr 28, 2014
5.695
5.695
5.612
5.626
191,494
-0.05(-0.91%)
Apr 25, 2014
5.674
5.716
5.660
5.678
158,230
-0.02(-0.36%)
Apr 24, 2014
5.709
5.736
5.698
5.698
92,855
-0.01(-0.18%)
Apr 23, 2014
5.788
5.788
5.695
5.709
259,388
-0.07(-1.13%)
Apr 22, 2014
5.740
5.778
5.710
5.774
263,647
+0.05(+0.90%)
Apr 21, 2014
5.726
5.757
5.698
5.722
230,855
+0.02(+0.42%)
Apr 17, 2014
5.702
5.698
5.698
5.698
154,522
+0.00(+0.00%)
Apr 16, 2014
5.719
5.753
5.685
5.698
285,407
-0.03(-0.48%)
Apr 15, 2014
5.760
5.826
5.709
5.726
250,902
-0.03(-0.48%)
Apr 14, 2014
5.764
5.791
5.716
5.754
173,369
+0.04(+0.72%)
Apr 11, 2014
5.726
5.812
5.709
5.712
288,756
-0.06(-1.08%)
Apr 10, 2014
5.809
5.864
5.747
5.774
301,822
-0.06(-1.01%)
Apr 09, 2014
5.857
5.857
5.795
5.833
191,105
+0.01(+0.18%)
Apr 08, 2014
5.781
5.857
5.781
5.822
113,975
+0.02(+0.42%)
Apr 07, 2014
5.829
5.874
5.788
5.798
198,052
-0.02(-0.36%)
Apr 04, 2014
5.860
5.878
5.809
5.819
156,432
-0.03(-0.59%)
Apr 03, 2014
5.867
5.867
5.795
5.854
199,408
-0.01(-0.18%)
Apr 02, 2014
5.805
5.885
5.805
5.864
239,077
+0.03(+0.53%)
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
.