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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 3.277 3.475 3.123 3.277 151,665 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.382 108,353 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.541 3.636 163,831 -0.15(-4.05%)
Mar 26, 2020 3.122 3.884 3.090 3.789 255,616 +0.90(+31.29%)
Mar 25, 2020 2.514 3.270 2.507 2.886 243,238 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,379 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.272 2.355 355,545 -0.53(-18.24%)
Mar 20, 2020 2.951 3.423 2.804 2.880 213,642 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,164 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,180 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,038 -0.05(-1.27%)
Mar 16, 2020 4.580 4.698 4.161 4.173 185,353 -0.66(-13.68%)
Mar 13, 2020 4.852 5.037 4.598 4.834 148,244 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,335 -1.07(-18.66%)
Mar 11, 2020 5.973 6.005 5.725 5.725 71,188 -0.34(-5.64%)
Mar 10, 2020 6.162 6.162 5.837 6.068 143,467 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.515 5.985 178,417 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 113,005 -0.09(-1.45%)
Mar 05, 2020 6.504 6.546 6.451 6.528 38,064 -0.05(-0.81%)
Mar 04, 2020 6.522 6.628 6.522 6.581 44,441 +0.12(+1.83%)
Mar 03, 2020 6.634 6.708 6.451 6.463 102,612 -0.14(-2.06%)
Mar 02, 2020 6.416 6.599 6.386 6.599 105,411 +0.17(+2.66%)
Feb 28, 2020 6.499 6.499 6.348 6.428 149,261 -0.14(-2.16%)
Feb 27, 2020 6.705 6.705 6.546 6.569 124,466 -0.21(-3.05%)
Feb 26, 2020 6.683 6.859 6.683 6.776 80,677 +0.01(+0.17%)
Feb 25, 2020 6.882 6.894 6.743 6.764 138,220 -0.15(-2.13%)
Feb 24, 2020 6.888 6.924 6.823 6.912 86,278 -0.02(-0.26%)
Feb 21, 2020 6.994 7.006 6.882 6.929 38,120 -0.07(-1.01%)
Feb 20, 2020 6.965 7.012 6.953 7.000 43,168 +0.05(+0.76%)
Feb 19, 2020 6.906 6.971 6.847 6.947 86,058 +0.04(+0.60%)
Feb 18, 2020 6.882 6.906 6.859 6.906 80,098 +0.02(+0.34%)
Feb 14, 2020 6.788 6.900 6.770 6.882 81,831 +0.11(+1.66%)
Feb 13, 2020 6.735 6.788 6.723 6.770 40,564 +0.04(+0.53%)
Feb 12, 2020 6.605 6.752 6.603 6.735 113,359 +0.13(+1.97%)
Feb 11, 2020 6.552 6.611 6.510 6.605 66,059 +0.07(+1.08%)
Feb 10, 2020 6.540 6.540 6.481 6.534 25,950 +0.03(+0.45%)
Feb 07, 2020 6.469 6.546 6.469 6.504 42,525 +0.02(+0.36%)
Feb 06, 2020 6.463 6.493 6.416 6.481 88,040 +0.02(+0.27%)
Feb 05, 2020 6.398 6.478 6.398 6.463 76,347 +0.05(+0.83%)
Feb 04, 2020 6.369 6.428 6.304 6.410 88,174 +0.04(+0.56%)
Feb 03, 2020 6.257 6.398 6.168 6.375 75,079 +0.02(+0.37%)
Jan 31, 2020 6.398 6.428 6.316 6.351 98,604 -0.07(-1.10%)
Jan 30, 2020 6.428 6.428 6.398 6.422 195,983 -0.01(-0.09%)
Jan 29, 2020 6.440 6.440 6.398 6.428 79,411 +0.01(+0.09%)
Jan 28, 2020 6.398 6.451 6.386 6.422 44,014 +0.04(+0.55%)
Jan 27, 2020 6.463 6.463 6.380 6.386 42,254 -0.05(-0.82%)
Jan 24, 2020 6.404 6.463 6.369 6.440 97,587 +0.01(+0.18%)
Jan 23, 2020 6.445 6.500 6.422 6.428 127,178 -0.04(-0.55%)
Jan 22, 2020 6.493 6.493 6.428 6.463 61,158 -0.03(-0.45%)
Jan 21, 2020 6.469 6.499 6.445 6.493 69,232 +0.05(+0.82%)
Jan 17, 2020 6.434 6.457 6.386 6.440 51,335 +0.02(+0.37%)
Jan 16, 2020 6.410 6.504 6.156 6.416 168,436 +0.02(+0.28%)
Jan 15, 2020 6.380 6.481 6.380 6.398 57,776 +0.00(+0.00%)
Jan 14, 2020 6.434 6.481 6.003 6.398 281,778 -0.04(-0.64%)
Jan 13, 2020 6.440 6.460 6.410 6.440 52,072 +0.05(+0.83%)
Jan 10, 2020 6.333 6.431 6.333 6.386 81,661 +0.01(+0.19%)
Jan 09, 2020 6.428 6.445 6.369 6.375 98,746 -0.04(-0.55%)
Jan 08, 2020 6.475 6.504 6.410 6.410 46,030 -0.08(-1.27%)
Jan 07, 2020 6.510 6.510 6.475 6.493 41,205 -0.02(-0.27%)
Jan 06, 2020 6.469 6.546 6.451 6.510 34,076 +0.04(+0.64%)
Jan 03, 2020 6.416 6.516 6.404 6.469 50,996 +0.06(+1.01%)
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.