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

Ellington Credit Company (NY: EARN )

6.940 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jul 31, 2017 6.487 6.526 6.456 6.522 155,479 +0.04(+0.54%)
Jul 28, 2017 6.482 6.509 6.447 6.487 235,208 +0.01(+0.20%)
Jul 27, 2017 6.469 6.509 6.434 6.474 199,434 +0.01(+0.14%)
Jul 26, 2017 6.465 6.502 6.452 6.465 210,817 +0.01(+0.20%)
Jul 25, 2017 6.509 6.527 6.421 6.452 256,243 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.518 532,405 -0.03(-0.40%)
Jul 21, 2017 6.452 6.584 6.421 6.544 456,528 +0.11(+1.71%)
Jul 20, 2017 6.456 6.465 6.421 6.434 188,156 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,669 +0.01(+0.14%)
Jul 18, 2017 6.575 6.575 6.399 6.425 398,434 -0.15(-2.27%)
Jul 17, 2017 6.491 6.575 6.491 6.575 313,470 +0.08(+1.29%)
Jul 14, 2017 6.474 6.518 6.469 6.491 203,786 +0.03(+0.48%)
Jul 13, 2017 6.540 6.540 6.421 6.460 196,423 -0.08(-1.21%)
Jul 12, 2017 6.509 6.566 6.491 6.540 206,098 +0.04(+0.68%)
Jul 11, 2017 6.482 6.531 6.377 6.496 426,561 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,728 +0.02(+0.34%)
Jul 07, 2017 6.443 6.482 6.399 6.460 222,331 -0.03(-0.41%)
Jul 06, 2017 6.482 6.487 6.403 6.487 1,704,949 +0.00(+0.00%)
Jul 05, 2017 6.518 6.518 6.443 6.487 285,598 -0.02(-0.34%)
Jul 03, 2017 6.425 6.522 6.408 6.509 234,755 +0.06(+0.95%)
Jun 30, 2017 6.518 6.518 6.395 6.447 312,454 -0.05(-0.81%)
Jun 29, 2017 6.504 6.540 6.412 6.500 545,661 -0.04(-0.54%)
Jun 28, 2017 6.597 6.614 6.491 6.535 429,023 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.550 6.597 632,108 -0.05(-0.77%)
Jun 26, 2017 6.704 6.721 6.644 6.648 746,959 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.524 6.704 2,813,197 +0.18(+2.76%)
Jun 22, 2017 6.503 6.550 6.498 6.524 263,482 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.473 6.503 335,439 -0.06(-0.91%)
Jun 20, 2017 6.597 6.597 6.511 6.563 205,758 -0.01(-0.20%)
Jun 19, 2017 6.597 6.665 6.511 6.575 498,459 +0.00(+0.00%)
Jun 16, 2017 6.455 6.580 6.443 6.575 1,112,294 +0.13(+2.06%)
Jun 15, 2017 6.306 6.443 6.306 6.443 483,803 +0.08(+1.21%)
Jun 14, 2017 6.353 6.370 6.310 6.366 437,303 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,385 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.276 6.323 363,126 +0.04(+0.61%)
Jun 09, 2017 6.237 6.297 6.237 6.284 250,269 +0.03(+0.55%)
Jun 08, 2017 6.241 6.293 6.237 6.250 311,670 +0.01(+0.14%)
Jun 07, 2017 6.254 6.263 6.220 6.241 172,534 +0.01(+0.21%)
Jun 06, 2017 6.263 6.276 6.216 6.228 254,562 -0.03(-0.48%)
Jun 05, 2017 6.276 6.280 6.211 6.258 354,806 -0.01(-0.20%)
Jun 02, 2017 6.254 6.276 6.216 6.271 456,828 +0.03(+0.55%)
Jun 01, 2017 6.160 6.241 6.121 6.237 412,147 +0.07(+1.18%)
May 31, 2017 6.207 6.207 6.083 6.164 427,099 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.203 498,982 -0.03(-0.41%)
May 26, 2017 6.237 6.241 6.173 6.228 300,794 +0.02(+0.28%)
May 25, 2017 6.228 6.237 6.173 6.211 390,000 +0.00(+0.00%)
May 24, 2017 6.211 6.237 6.190 6.211 701,647 +0.00(+0.00%)
May 23, 2017 6.203 6.211 6.156 6.211 312,169 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,646 +0.06(+0.91%)
May 19, 2017 6.126 6.194 6.057 6.126 864,716 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,019 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.070 6.173 764,052 +0.11(+1.77%)
May 16, 2017 6.126 6.190 5.976 6.066 1,066,104 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.126 6.164 475,275 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.160 632,930 -0.02(-0.28%)
May 11, 2017 6.190 6.211 6.134 6.177 929,009 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.083 6.211 4,061,463 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.532 6.563 115,450 -0.12(-1.86%)
May 08, 2017 6.593 6.704 6.567 6.687 196,121 +0.12(+1.83%)
May 05, 2017 6.404 6.567 6.366 6.567 150,574 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,539 -0.10(-1.57%)
May 03, 2017 6.297 6.541 6.297 6.528 176,921 +0.04(+0.66%)
May 02, 2017 6.537 6.537 6.437 6.485 98,093 -0.02(-0.26%)
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.