Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.236 6.270 6.178 6.259 33,982 +0.01(+0.18%)
Oct 30, 2019 6.230 6.276 6.196 6.247 16,235 -0.02(-0.37%)
Oct 29, 2019 6.253 6.287 6.222 6.270 21,074 +0.03(+0.46%)
Oct 28, 2019 6.178 6.253 6.155 6.241 30,753 +0.10(+1.59%)
Oct 25, 2019 6.253 6.253 6.126 6.143 54,536 -0.09(-1.39%)
Oct 24, 2019 6.259 6.259 6.195 6.230 19,240 -0.05(-0.73%)
Oct 23, 2019 6.241 6.299 6.225 6.276 43,564 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,210 +0.02(+0.28%)
Oct 21, 2019 6.241 6.255 6.212 6.247 30,307 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.201 37,862 +0.05(+0.84%)
Oct 17, 2019 6.155 6.168 6.132 6.149 26,017 +0.02(+0.28%)
Oct 16, 2019 6.109 6.161 6.109 6.132 35,913 +0.02(+0.38%)
Oct 15, 2019 6.080 6.161 6.080 6.109 28,558 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,493 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,915 +0.03(+0.47%)
Oct 10, 2019 6.069 6.092 6.051 6.074 35,319 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.994 6.057 40,645 +0.01(+0.10%)
Oct 08, 2019 6.086 6.123 6.035 6.051 20,492 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.086 45,372 +0.02(+0.38%)
Oct 04, 2019 6.086 6.097 6.046 6.063 41,162 -0.01(-0.09%)
Oct 03, 2019 6.011 6.086 5.982 6.069 21,899 +0.05(+0.76%)
Oct 02, 2019 5.971 6.074 5.925 6.022 227,764 +0.03(+0.58%)
Oct 01, 2019 6.057 6.109 5.936 5.988 46,720 -0.08(-1.33%)
Sep 30, 2019 6.040 6.086 6.011 6.069 53,025 -0.02(-0.28%)
Sep 27, 2019 6.109 6.126 5.994 6.086 104,730 -0.02(-0.38%)
Sep 26, 2019 6.075 6.221 5.990 6.109 114,606 +0.03(+0.55%)
Sep 25, 2019 6.036 6.109 6.036 6.075 52,866 +0.01(+0.09%)
Sep 24, 2019 6.092 6.137 6.025 6.070 78,526 -0.02(-0.37%)
Sep 23, 2019 6.092 6.154 6.075 6.092 57,850 -0.05(-0.82%)
Sep 20, 2019 6.019 6.143 5.991 6.143 162,399 +0.08(+1.39%)
Sep 19, 2019 6.002 6.086 6.002 6.058 47,798 +0.03(+0.56%)
Sep 18, 2019 6.008 6.030 6.002 6.025 43,480 +0.01(+0.19%)
Sep 17, 2019 6.013 6.019 5.913 6.013 52,841 +0.02(+0.28%)
Sep 16, 2019 6.030 6.030 5.946 5.997 75,247 -0.03(-0.47%)
Sep 13, 2019 5.974 6.053 5.946 6.025 82,002 +0.05(+0.85%)
Sep 12, 2019 5.952 6.002 5.932 5.974 50,518 +0.00(+0.00%)
Sep 11, 2019 5.946 6.000 5.929 5.974 31,818 +0.01(+0.09%)
Sep 10, 2019 5.800 5.991 5.800 5.969 110,312 +0.19(+3.30%)
Sep 09, 2019 5.722 5.828 5.694 5.778 56,233 +0.09(+1.58%)
Sep 06, 2019 5.660 5.705 5.604 5.688 62,927 -0.02(-0.39%)
Sep 05, 2019 5.716 5.722 5.666 5.711 51,889 +0.03(+0.49%)
Sep 04, 2019 5.666 5.688 5.632 5.683 102,704 +0.05(+0.90%)
Sep 03, 2019 5.464 5.654 5.439 5.632 207,895 +0.14(+2.55%)
Aug 30, 2019 5.469 5.542 5.469 5.492 54,727 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.464 92,280 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.481 5.520 92,746 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,959 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,483 +0.05(+0.90%)
Aug 23, 2019 5.750 5.789 5.615 5.621 111,059 -0.06(-0.99%)
Aug 22, 2019 5.795 5.817 5.638 5.677 131,642 -0.14(-2.41%)
Aug 21, 2019 6.036 6.036 5.772 5.817 121,721 -0.21(-3.45%)
Aug 20, 2019 5.997 6.058 5.980 6.025 36,733 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.969 79,747 -0.01(-0.19%)
Aug 16, 2019 5.896 5.991 5.896 5.980 118,190 +0.11(+1.91%)
Aug 15, 2019 5.924 5.991 5.868 5.868 120,170 -0.02(-0.29%)
Aug 14, 2019 6.013 6.053 5.840 5.884 171,263 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,590 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.070 44,126 -0.04(-0.64%)
Aug 09, 2019 6.171 6.178 6.109 6.109 48,309 -0.07(-1.09%)
Aug 08, 2019 6.137 6.187 6.126 6.176 47,325 +0.03(+0.55%)
Aug 07, 2019 6.238 6.288 6.120 6.143 94,309 -0.06(-0.99%)
Aug 06, 2019 6.171 6.243 6.143 6.204 87,473 +0.07(+1.19%)
Aug 05, 2019 6.143 6.210 6.075 6.131 91,555 -0.14(-2.24%)
Aug 02, 2019 6.238 6.316 6.058 6.272 85,032 -0.07(-1.06%)
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.