Financial News

Ellington Residential Mortgage (NY: EARN )

6.905 +0.035 (+0.51%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.720 6.880 6.720 6.870 291,422 +0.11(+1.63%)
Mar 26, 2024 7.020 7.020 6.760 6.760 356,375 -0.23(-3.29%)
Mar 25, 2024 6.780 7.010 6.780 6.990 431,553 +0.21(+3.10%)
Mar 22, 2024 6.780 6.805 6.730 6.780 193,093 +0.02(+0.30%)
Mar 21, 2024 6.800 6.860 6.710 6.760 229,170 -0.05(-0.73%)
Mar 20, 2024 6.630 6.850 6.600 6.810 362,829 +0.17(+2.56%)
Mar 19, 2024 6.500 6.640 6.470 6.640 242,362 +0.11(+1.68%)
Mar 18, 2024 6.420 6.550 6.381 6.530 324,089 +0.14(+2.19%)
Mar 15, 2024 6.310 6.440 6.280 6.390 270,483 +0.08(+1.27%)
Mar 14, 2024 6.390 6.390 6.250 6.310 345,610 -0.04(-0.63%)
Mar 13, 2024 6.330 6.420 6.305 6.350 224,843 +0.02(+0.32%)
Mar 12, 2024 6.250 6.330 6.220 6.330 175,947 +0.07(+1.12%)
Mar 11, 2024 6.190 6.310 6.190 6.260 270,085 +0.07(+1.13%)
Mar 08, 2024 6.250 6.370 6.190 6.190 392,431 -0.04(-0.64%)
Mar 07, 2024 6.100 6.230 6.100 6.230 480,038 +0.18(+2.98%)
Mar 06, 2024 6.010 6.080 6.000 6.050 180,671 +0.06(+1.00%)
Mar 05, 2024 5.950 6.020 5.950 5.990 104,467 +0.04(+0.67%)
Mar 04, 2024 6.030 6.030 5.930 5.950 159,466 -0.04(-0.67%)
Mar 01, 2024 5.990 6.010 5.910 5.990 179,262 +0.04(+0.67%)
Feb 29, 2024 5.910 6.000 5.883 5.950 168,301 +0.06(+1.02%)
Feb 28, 2024 5.930 5.950 5.880 5.890 227,738 -0.03(-0.51%)
Feb 27, 2024 5.989 5.999 5.881 5.920 275,831 -0.04(-0.66%)
Feb 26, 2024 5.989 6.038 5.933 5.959 242,650 -0.04(-0.66%)
Feb 23, 2024 5.930 6.024 5.901 5.999 181,142 +0.06(+1.00%)
Feb 22, 2024 5.900 5.961 5.861 5.940 187,107 +0.04(+0.67%)
Feb 21, 2024 5.890 5.920 5.851 5.900 111,088 +0.00(+0.00%)
Feb 20, 2024 5.881 5.900 5.792 5.900 235,608 +0.06(+1.01%)
Feb 16, 2024 5.802 5.881 5.733 5.841 131,443 +0.03(+0.51%)
Feb 15, 2024 5.693 5.821 5.685 5.811 159,639 +0.17(+2.97%)
Feb 14, 2024 5.585 5.644 5.501 5.644 160,374 +0.09(+1.60%)
Feb 13, 2024 5.663 5.663 5.535 5.555 322,107 -0.20(-3.43%)
Feb 12, 2024 5.634 5.757 5.624 5.752 282,301 +0.14(+2.46%)
Feb 09, 2024 5.644 5.683 5.560 5.614 450,947 -0.02(-0.35%)
Feb 08, 2024 5.525 5.634 5.486 5.634 238,838 +0.16(+2.88%)
Feb 07, 2024 5.752 5.782 5.466 5.476 550,528 -0.30(-5.13%)
Feb 06, 2024 5.851 5.881 5.752 5.772 380,260 -0.08(-1.35%)
Feb 05, 2024 5.999 6.002 5.782 5.851 454,607 -0.17(-2.79%)
Feb 02, 2024 5.959 6.054 5.940 6.019 181,422 +0.01(+0.16%)
Feb 01, 2024 5.959 6.029 5.841 6.009 264,207 +0.10(+1.67%)
Jan 31, 2024 5.950 5.999 5.881 5.910 311,903 -0.04(-0.66%)
Jan 30, 2024 6.029 6.088 5.950 5.950 259,389 -0.13(-2.11%)
Jan 29, 2024 6.078 6.088 6.019 6.078 483,900 +0.05(+0.81%)
Jan 26, 2024 6.039 6.063 6.029 6.029 411,726 +0.03(+0.49%)
Jan 25, 2024 6.029 6.039 5.980 6.000 298,870 +0.01(+0.16%)
Jan 24, 2024 5.980 6.029 5.961 5.990 307,023 +0.01(+0.16%)
Jan 23, 2024 5.951 5.990 5.922 5.980 203,813 +0.05(+0.82%)
Jan 22, 2024 5.990 5.998 5.912 5.932 133,158 -0.02(-0.33%)
Jan 19, 2024 5.961 5.982 5.844 5.951 243,184 +0.02(+0.33%)
Jan 18, 2024 5.990 5.990 5.903 5.932 273,445 -0.03(-0.49%)
Jan 17, 2024 5.932 5.961 5.903 5.961 183,650 -0.02(-0.33%)
Jan 16, 2024 5.961 5.980 5.844 5.980 190,554 +0.02(+0.33%)
Jan 12, 2024 5.990 6.000 5.941 5.961 215,671 +0.00(+0.00%)
Jan 11, 2024 5.961 5.971 5.888 5.961 193,207 +0.00(+0.00%)
Jan 10, 2024 5.971 5.990 5.931 5.961 174,412 -0.01(-0.16%)
Jan 09, 2024 5.951 5.980 5.951 5.971 199,984 +0.00(+0.00%)
Jan 08, 2024 5.932 5.990 5.932 5.971 230,290 +0.05(+0.82%)
Jan 05, 2024 5.893 5.941 5.864 5.922 182,445 +0.03(+0.50%)
Jan 04, 2024 5.834 5.912 5.825 5.893 125,864 +0.05(+0.83%)
Jan 03, 2024 5.893 5.907 5.679 5.844 381,669 -0.05(-0.83%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback