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: 7:00 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 (%)
Jun 30, 2020 6.475 6.646 6.335 6.551 404,021 +0.11(+1.78%)
Jun 29, 2020 6.220 6.473 6.150 6.436 180,012 +0.20(+3.27%)
Jun 26, 2020 6.406 6.462 6.183 6.233 1,741,581 -0.23(-3.54%)
Jun 25, 2020 6.251 6.477 6.251 6.462 212,135 +0.17(+2.75%)
Jun 24, 2020 6.375 6.427 6.183 6.289 191,491 -0.09(-1.36%)
Jun 23, 2020 6.418 6.480 6.350 6.375 360,039 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.307 6.363 277,451 -0.07(-1.06%)
Jun 19, 2020 6.431 6.579 6.381 6.431 230,776 +0.06(+0.97%)
Jun 18, 2020 6.561 6.672 6.363 6.369 304,939 -0.23(-3.47%)
Jun 17, 2020 6.709 6.740 6.554 6.598 195,089 -0.09(-1.39%)
Jun 16, 2020 6.728 6.814 6.524 6.691 169,581 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.505 135,833 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.474 192,610 +0.40(+6.51%)
Jun 11, 2020 6.313 6.326 6.010 6.078 297,711 -0.40(-6.11%)
Jun 10, 2020 6.554 6.632 6.251 6.474 163,499 -0.11(-1.69%)
Jun 09, 2020 6.721 6.734 6.462 6.585 205,457 -0.24(-3.53%)
Jun 08, 2020 6.406 6.876 6.388 6.827 330,628 +0.51(+8.02%)
Jun 05, 2020 6.641 6.870 6.282 6.319 450,233 -0.11(-1.73%)
Jun 04, 2020 6.060 6.486 6.060 6.431 286,799 +0.34(+5.58%)
Jun 03, 2020 5.948 6.214 5.948 6.091 215,872 +0.14(+2.39%)
Jun 02, 2020 6.078 6.134 5.936 5.948 248,141 -0.06(-0.93%)
Jun 01, 2020 5.905 6.097 5.880 6.004 162,627 +0.15(+2.53%)
May 29, 2020 5.905 6.017 5.831 5.856 223,499 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.936 5.973 337,380 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 178,008 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.967 177,911 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.880 146,681 +0.01(+0.11%)
May 21, 2020 5.874 5.905 5.757 5.874 306,529 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.905 242,534 +0.19(+3.24%)
May 19, 2020 5.775 5.843 5.652 5.720 74,087 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.744 139,019 +0.12(+2.09%)
May 15, 2020 5.621 5.732 5.516 5.627 93,313 +0.02(+0.44%)
May 14, 2020 5.336 5.602 5.250 5.602 160,191 +0.14(+2.60%)
May 13, 2020 5.472 5.577 5.188 5.460 280,380 +0.08(+1.49%)
May 12, 2020 5.639 5.720 5.361 5.380 106,438 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,057 -0.14(-2.42%)
May 08, 2020 5.577 5.615 5.490 5.615 133,420 +0.12(+2.25%)
May 07, 2020 5.509 5.584 5.435 5.491 142,599 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,513 -0.08(-1.44%)
May 05, 2020 5.472 5.714 5.472 5.571 113,489 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.268 5.460 70,843 +0.01(+0.11%)
May 01, 2020 5.330 5.639 5.330 5.454 101,561 -0.06(-1.12%)
Apr 30, 2020 5.596 5.676 5.380 5.516 110,889 -0.14(-2.51%)
Apr 29, 2020 5.547 5.732 5.472 5.658 169,023 +0.40(+7.65%)
Apr 28, 2020 5.194 5.578 5.083 5.256 262,011 +0.17(+3.41%)
Apr 27, 2020 5.132 5.194 5.021 5.083 86,367 +0.07(+1.36%)
Apr 24, 2020 5.058 5.101 4.879 5.015 94,445 -0.03(-0.61%)
Apr 23, 2020 4.996 5.225 4.996 5.046 111,073 +0.10(+2.00%)
Apr 22, 2020 5.126 5.151 4.860 4.947 99,475 -0.08(-1.60%)
Apr 21, 2020 4.662 5.077 4.597 5.027 149,628 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,544 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,601 +0.37(+7.86%)
Apr 16, 2020 4.941 5.126 4.620 4.718 147,501 -0.20(-4.15%)
Apr 15, 2020 4.823 5.052 4.792 4.922 145,197 -0.17(-3.28%)
Apr 14, 2020 5.256 5.429 5.040 5.089 140,222 -0.09(-1.67%)
Apr 13, 2020 5.256 5.281 4.759 5.176 145,269 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,522 +0.27(+5.26%)
Apr 08, 2020 3.698 5.268 3.698 5.058 838,868 +1.69(+50.37%)
Apr 07, 2020 3.141 3.586 3.141 3.364 168,907 +0.34(+11.25%)
Apr 06, 2020 2.622 3.073 2.622 3.024 102,649 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,557 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.807 137,199 -0.16(-5.42%)
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.