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

Ellington Credit Company (NY: EARN )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.470 6.487 6.452 6.487 13,051 +0.02(+0.36%)
Nov 27, 2019 6.405 6.464 6.382 6.464 22,324 +0.06(+0.91%)
Nov 26, 2019 6.405 6.458 6.385 6.405 54,455 +0.02(+0.37%)
Nov 25, 2019 6.376 6.423 6.341 6.382 40,213 -0.01(-0.18%)
Nov 22, 2019 6.417 6.417 6.353 6.394 17,859 -0.01(-0.18%)
Nov 21, 2019 6.318 6.405 6.312 6.405 66,223 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,191 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.248 6.330 209,144 -0.09(-1.36%)
Nov 18, 2019 6.289 6.417 6.289 6.417 79,395 +0.11(+1.75%)
Nov 15, 2019 6.295 6.312 6.283 6.306 14,425 +0.01(+0.18%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,784 +0.03(+0.56%)
Nov 13, 2019 6.289 6.295 6.219 6.260 25,989 -0.07(-1.10%)
Nov 12, 2019 6.289 6.355 6.258 6.330 17,354 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.312 24,284 -0.04(-0.64%)
Nov 08, 2019 6.242 6.371 6.242 6.353 16,485 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,037 +0.01(+0.09%)
Nov 06, 2019 6.248 6.283 6.161 6.266 43,306 +0.05(+0.75%)
Nov 05, 2019 6.231 6.248 6.104 6.219 55,590 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.178 6.219 108,783 -0.09(-1.38%)
Nov 01, 2019 6.347 6.382 6.289 6.306 39,669 -0.02(-0.37%)
Oct 31, 2019 6.306 6.341 6.248 6.330 33,600 +0.01(+0.18%)
Oct 30, 2019 6.301 6.347 6.267 6.318 16,053 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.293 6.341 20,837 +0.03(+0.46%)
Oct 28, 2019 6.248 6.324 6.225 6.312 30,407 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.213 53,922 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,024 -0.05(-0.73%)
Oct 23, 2019 6.312 6.371 6.295 6.347 43,074 +0.01(+0.18%)
Oct 22, 2019 6.359 6.360 6.312 6.336 60,522 +0.02(+0.28%)
Oct 21, 2019 6.312 6.326 6.282 6.318 29,966 +0.05(+0.74%)
Oct 18, 2019 6.219 6.318 6.219 6.272 37,436 +0.05(+0.84%)
Oct 17, 2019 6.225 6.238 6.202 6.219 25,724 +0.02(+0.28%)
Oct 16, 2019 6.178 6.231 6.178 6.202 35,509 +0.02(+0.38%)
Oct 15, 2019 6.149 6.231 6.149 6.178 28,237 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.143 6.149 9,386 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,567 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.120 6.143 34,922 +0.02(+0.29%)
Oct 09, 2019 6.120 6.173 6.062 6.126 40,187 +0.01(+0.10%)
Oct 08, 2019 6.155 6.193 6.104 6.120 20,262 -0.03(-0.57%)
Oct 07, 2019 6.097 6.219 6.097 6.155 44,862 +0.02(+0.38%)
Oct 04, 2019 6.155 6.167 6.114 6.132 40,699 -0.01(-0.09%)
Oct 03, 2019 6.079 6.155 6.050 6.138 21,653 +0.05(+0.76%)
Oct 02, 2019 6.039 6.143 5.992 6.091 225,202 +0.03(+0.58%)
Oct 01, 2019 6.126 6.178 6.004 6.056 46,194 -0.08(-1.33%)
Sep 30, 2019 6.108 6.155 6.079 6.138 52,428 -0.02(-0.28%)
Sep 27, 2019 6.178 6.196 6.062 6.155 103,552 -0.02(-0.38%)
Sep 26, 2019 6.144 6.292 6.058 6.178 113,317 +0.03(+0.55%)
Sep 25, 2019 6.105 6.178 6.105 6.144 52,271 +0.01(+0.09%)
Sep 24, 2019 6.161 6.207 6.093 6.139 77,642 -0.02(-0.37%)
Sep 23, 2019 6.161 6.224 6.144 6.161 57,199 -0.05(-0.82%)
Sep 20, 2019 6.088 6.212 6.059 6.212 160,573 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.127 47,260 +0.03(+0.56%)
Sep 18, 2019 6.076 6.099 6.071 6.093 42,991 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,247 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,401 -0.03(-0.47%)
Sep 13, 2019 6.042 6.122 6.014 6.093 81,079 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.042 49,950 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.042 31,460 +0.01(+0.09%)
Sep 10, 2019 5.866 6.059 5.866 6.037 109,071 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,601 +0.09(+1.58%)
Sep 06, 2019 5.724 5.770 5.668 5.753 62,219 -0.02(-0.39%)
Sep 05, 2019 5.781 5.787 5.730 5.776 51,305 +0.03(+0.49%)
Sep 04, 2019 5.730 5.753 5.696 5.747 101,548 +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.