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
)
7.000
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
5.582
5.591
5.528
5.538
113,208
-0.03(-0.52%)
Apr 27, 2018
5.543
5.587
5.504
5.567
135,083
+0.01(+0.26%)
Apr 26, 2018
5.485
5.553
5.441
5.553
171,058
+0.09(+1.60%)
Apr 25, 2018
5.441
5.475
5.387
5.465
155,080
+0.02(+0.36%)
Apr 24, 2018
5.421
5.470
5.382
5.446
215,350
+0.04(+0.81%)
Apr 23, 2018
5.343
5.416
5.319
5.402
150,854
+0.09(+1.74%)
Apr 20, 2018
5.309
5.358
5.304
5.309
158,615
+0.00(+0.00%)
Apr 19, 2018
5.334
5.358
5.290
5.309
142,480
-0.03(-0.55%)
Apr 18, 2018
5.339
5.358
5.339
5.339
159,541
+0.01(+0.27%)
Apr 17, 2018
5.290
5.343
5.270
5.324
131,259
+0.04(+0.83%)
Apr 16, 2018
5.285
5.304
5.241
5.280
95,206
+0.02(+0.37%)
Apr 13, 2018
5.314
5.317
5.226
5.261
143,158
-0.05(-1.01%)
Apr 12, 2018
5.363
5.368
5.295
5.314
154,150
-0.03(-0.55%)
Apr 11, 2018
5.309
5.387
5.309
5.343
205,173
+0.01(+0.18%)
Apr 10, 2018
5.387
5.387
5.317
5.334
366,823
-0.01(-0.27%)
Apr 09, 2018
5.407
5.407
5.341
5.348
242,033
-0.02(-0.45%)
Apr 06, 2018
5.382
5.419
5.348
5.373
140,474
-0.03(-0.54%)
Apr 05, 2018
5.407
5.416
5.367
5.402
144,219
+0.00(+0.09%)
Apr 04, 2018
5.368
5.416
5.358
5.397
140,750
-0.01(-0.18%)
Apr 03, 2018
5.285
5.490
5.285
5.407
473,852
+0.14(+2.59%)
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
.