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 (%)
Feb 28, 2019 6.226 6.311 6.220 6.247 135,044 +0.00(+0.00%)
Feb 27, 2019 6.257 6.257 6.183 6.247 89,106 -0.01(-0.17%)
Feb 26, 2019 6.167 6.284 6.167 6.257 121,392 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.188 114,422 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,899 +0.05(+0.78%)
Feb 21, 2019 6.061 6.151 6.023 6.130 188,916 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.034 98,545 +0.01(+0.18%)
Feb 19, 2019 5.981 6.029 5.934 6.024 241,261 +0.05(+0.89%)
Feb 15, 2019 5.997 6.029 5.949 5.971 89,234 -0.01(-0.09%)
Feb 14, 2019 5.976 6.018 5.923 5.976 238,254 +0.01(+0.18%)
Feb 13, 2019 6.024 6.034 5.859 5.965 148,213 -0.04(-0.71%)
Feb 12, 2019 5.955 6.050 5.710 6.008 288,521 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.156 6.183 59,481 -0.02(-0.26%)
Feb 08, 2019 6.183 6.210 6.127 6.199 55,535 +0.02(+0.26%)
Feb 07, 2019 6.241 6.241 6.146 6.183 121,872 -0.06(-0.94%)
Feb 06, 2019 6.257 6.257 6.194 6.241 63,619 -0.02(-0.34%)
Feb 05, 2019 6.273 6.273 6.210 6.263 127,376 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.257 84,279 -0.01(-0.08%)
Feb 01, 2019 6.178 6.284 6.167 6.263 110,130 +0.07(+1.11%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,100 +0.04(+0.60%)
Jan 30, 2019 6.103 6.172 6.086 6.156 140,897 +0.06(+0.96%)
Jan 29, 2019 6.098 6.103 6.045 6.098 149,894 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.997 6.087 152,209 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,112 -0.02(-0.26%)
Jan 24, 2019 5.986 6.050 5.960 6.045 145,338 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.928 5.971 151,825 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,783 -0.02(-0.27%)
Jan 18, 2019 5.981 6.002 5.944 5.955 56,853 -0.01(-0.18%)
Jan 17, 2019 5.949 6.002 5.880 5.965 170,512 +0.03(+0.45%)
Jan 16, 2019 5.848 5.949 5.848 5.939 83,672 +0.09(+1.54%)
Jan 15, 2019 5.816 5.870 5.811 5.848 115,987 +0.03(+0.46%)
Jan 14, 2019 5.843 5.843 5.785 5.822 79,947 -0.02(-0.36%)
Jan 11, 2019 5.785 5.843 5.785 5.843 41,040 +0.06(+1.01%)
Jan 10, 2019 5.779 5.811 5.753 5.785 63,233 +0.01(+0.09%)
Jan 09, 2019 5.710 5.790 5.678 5.779 71,129 +0.09(+1.59%)
Jan 08, 2019 5.779 5.790 5.678 5.689 43,790 -0.10(-1.65%)
Jan 07, 2019 5.678 5.854 5.678 5.785 89,898 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.678 100,529 +0.08(+1.42%)
Jan 03, 2019 5.471 5.631 5.471 5.599 112,389 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.492 94,268 +0.06(+1.08%)
Dec 31, 2018 5.535 5.572 5.407 5.434 112,954 -0.11(-2.01%)
Dec 28, 2018 5.445 5.577 5.407 5.546 180,350 +0.12(+2.25%)
Dec 27, 2018 5.362 5.423 5.291 5.423 183,282 +0.01(+0.19%)
Dec 26, 2018 5.279 5.423 5.279 5.413 156,566 +0.17(+3.34%)
Dec 24, 2018 5.336 5.351 5.213 5.238 106,016 -0.11(-2.11%)
Dec 21, 2018 5.305 5.418 5.305 5.351 183,633 +0.04(+0.77%)
Dec 20, 2018 5.470 5.485 5.279 5.310 172,068 -0.17(-3.10%)
Dec 19, 2018 5.511 5.557 5.480 5.480 121,295 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,669 +0.06(+1.04%)
Dec 17, 2018 5.727 5.752 5.454 5.454 436,583 -0.28(-4.84%)
Dec 14, 2018 5.670 5.783 5.670 5.732 76,059 +0.05(+0.81%)
Dec 13, 2018 5.603 5.711 5.578 5.686 59,204 +0.02(+0.36%)
Dec 12, 2018 5.763 5.778 5.655 5.665 163,022 -0.13(-2.30%)
Dec 11, 2018 5.819 5.840 5.794 5.799 54,337 -0.04(-0.70%)
Dec 10, 2018 5.886 5.886 5.795 5.840 80,932 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,050 +0.03(+0.44%)
Dec 06, 2018 5.819 5.886 5.819 5.876 167,323 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.824 140,253 +0.00(+0.00%)
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.