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, 2021
8.589
8.589
8.521
8.569
78,686
-0.01(-0.16%)
Apr 29, 2021
8.638
8.665
8.569
8.583
81,256
-0.06(-0.64%)
Apr 28, 2021
8.603
8.648
8.576
8.638
102,047
+0.04(+0.48%)
Apr 27, 2021
8.541
8.631
8.472
8.596
203,127
+0.12(+1.38%)
Apr 26, 2021
8.472
8.562
8.410
8.479
127,978
+0.08(+0.98%)
Apr 23, 2021
8.341
8.452
8.341
8.397
74,331
+0.08(+0.99%)
Apr 22, 2021
8.279
8.376
8.279
8.314
49,818
+0.02(+0.25%)
Apr 21, 2021
8.293
8.355
8.266
8.293
141,283
-0.04(-0.50%)
Apr 20, 2021
8.314
8.359
8.266
8.335
78,591
+0.03(+0.33%)
Apr 19, 2021
8.348
8.362
8.273
8.307
118,837
-0.06(-0.74%)
Apr 16, 2021
8.431
8.438
8.369
8.369
85,655
-0.03(-0.33%)
Apr 15, 2021
8.445
8.445
8.369
8.397
101,731
+0.00(+0.00%)
Apr 14, 2021
8.445
8.514
8.376
8.397
81,856
-0.09(-1.06%)
Apr 13, 2021
8.465
8.486
8.403
8.486
60,051
+0.02(+0.24%)
Apr 12, 2021
8.452
8.479
8.369
8.465
85,352
+0.01(+0.08%)
Apr 09, 2021
8.479
8.479
8.390
8.459
71,428
-0.01(-0.16%)
Apr 08, 2021
8.362
8.479
8.355
8.472
67,040
+0.09(+1.07%)
Apr 07, 2021
8.383
8.438
8.346
8.383
138,808
-0.03(-0.33%)
Apr 06, 2021
8.376
8.431
8.300
8.410
116,130
+0.04(+0.49%)
Apr 05, 2021
8.555
8.589
8.259
8.369
251,762
-0.12(-1.46%)
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
.