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 (%)
Nov 29, 2019 6.397 6.414 6.379 6.414 13,199 +0.02(+0.36%)
Nov 27, 2019 6.333 6.391 6.310 6.391 22,578 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,074 +0.02(+0.36%)
Nov 25, 2019 6.305 6.351 6.270 6.310 40,671 -0.01(-0.18%)
Nov 22, 2019 6.345 6.345 6.282 6.322 18,062 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,976 +0.11(+1.76%)
Nov 20, 2019 6.230 6.328 6.224 6.224 36,603 -0.03(-0.55%)
Nov 19, 2019 6.328 6.351 6.178 6.259 211,523 -0.09(-1.36%)
Nov 18, 2019 6.218 6.345 6.218 6.345 80,298 +0.11(+1.75%)
Nov 15, 2019 6.224 6.241 6.213 6.236 14,589 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.224 30,123 +0.03(+0.56%)
Nov 13, 2019 6.218 6.224 6.149 6.189 26,285 -0.07(-1.10%)
Nov 12, 2019 6.218 6.284 6.187 6.259 17,552 +0.02(+0.28%)
Nov 11, 2019 6.253 6.281 6.224 6.241 24,560 -0.04(-0.64%)
Nov 08, 2019 6.172 6.299 6.172 6.282 16,673 +0.08(+1.30%)
Nov 07, 2019 6.195 6.230 6.143 6.201 42,515 +0.01(+0.09%)
Nov 06, 2019 6.178 6.213 6.092 6.195 43,799 +0.05(+0.75%)
Nov 05, 2019 6.161 6.178 6.035 6.149 56,222 +0.00(+0.00%)
Nov 04, 2019 6.201 6.253 6.109 6.149 110,020 -0.09(-1.38%)
Nov 01, 2019 6.276 6.310 6.218 6.236 40,120 -0.02(-0.37%)
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%)
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.