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: 10:06 AM 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, 2018 5.566 5.630 5.541 5.576 125,638 +0.01(+0.27%)
Jul 30, 2018 5.516 5.591 5.516 5.561 186,456 +0.04(+0.72%)
Jul 27, 2018 5.516 5.566 5.491 5.521 132,576 +0.00(+0.09%)
Jul 26, 2018 5.486 5.571 5.486 5.516 159,907 -0.00(-0.09%)
Jul 25, 2018 5.511 5.536 5.495 5.521 103,809 +0.03(+0.54%)
Jul 24, 2018 5.521 5.521 5.466 5.491 123,764 -0.03(-0.54%)
Jul 23, 2018 5.516 5.556 5.516 5.521 75,335 +0.00(+0.09%)
Jul 20, 2018 5.471 5.521 5.454 5.516 84,730 +0.01(+0.27%)
Jul 19, 2018 5.491 5.561 5.481 5.501 136,487 +0.03(+0.64%)
Jul 18, 2018 5.501 5.514 5.441 5.466 117,370 -0.03(-0.63%)
Jul 17, 2018 5.516 5.516 5.454 5.501 152,993 +0.01(+0.27%)
Jul 16, 2018 5.531 5.531 5.436 5.486 127,516 -0.01(-0.18%)
Jul 13, 2018 5.481 5.521 5.476 5.496 97,415 +0.01(+0.18%)
Jul 12, 2018 5.531 5.531 5.471 5.486 226,231 -0.02(-0.45%)
Jul 11, 2018 5.481 5.546 5.481 5.511 96,473 +0.01(+0.18%)
Jul 10, 2018 5.576 5.576 5.501 5.501 126,833 -0.06(-1.07%)
Jul 09, 2018 5.586 5.586 5.546 5.561 201,972 -0.01(-0.18%)
Jul 06, 2018 5.556 5.596 5.541 5.571 186,611 +0.04(+0.72%)
Jul 05, 2018 5.521 5.551 5.486 5.531 129,975 +0.02(+0.36%)
Jul 03, 2018 5.511 5.511 5.511 0 +0.10(+1.93%)
Jul 02, 2018 5.416 5.421 5.352 5.406 360,586 -0.02(-0.37%)
Jun 29, 2018 5.491 5.491 5.421 5.426 160,990 -0.06(-1.18%)
Jun 28, 2018 5.466 5.501 5.426 5.491 351,066 +0.02(+0.36%)
Jun 27, 2018 5.572 5.582 5.452 5.471 390,632 -0.10(-1.82%)
Jun 26, 2018 5.601 5.630 5.567 5.572 401,824 -0.03(-0.52%)
Jun 25, 2018 5.577 5.620 5.548 5.601 234,861 +0.03(+0.52%)
Jun 22, 2018 5.644 5.659 5.548 5.572 2,008,371 -0.06(-1.11%)
Jun 21, 2018 5.611 5.664 5.563 5.635 324,267 +0.03(+0.52%)
Jun 20, 2018 5.606 5.616 5.539 5.606 312,393 +0.00(+0.09%)
Jun 19, 2018 5.539 5.640 5.539 5.601 269,331 +0.05(+0.95%)
Jun 18, 2018 5.490 5.572 5.490 5.548 217,027 +0.04(+0.79%)
Jun 15, 2018 5.529 5.529 5.505 253,378 -0.02(-0.44%)
Jun 14, 2018 5.433 5.553 5.433 5.529 212,638 +0.11(+2.04%)
Jun 13, 2018 5.466 5.495 5.346 5.418 250,864 -0.06(-1.14%)
Jun 12, 2018 5.500 5.500 5.457 5.481 154,286 -0.02(-0.44%)
Jun 11, 2018 5.476 5.539 5.461 5.505 132,077 +0.04(+0.70%)
Jun 08, 2018 5.442 5.495 5.442 5.466 134,672 +0.00(+0.00%)
Jun 07, 2018 5.461 5.500 5.447 5.466 140,895 +0.02(+0.44%)
Jun 06, 2018 5.433 5.442 162,778 -0.03(-0.53%)
Jun 05, 2018 5.500 5.539 5.471 5.471 169,146 -0.05(-0.96%)
Jun 04, 2018 5.510 5.553 5.505 5.524 206,288 +0.04(+0.70%)
Jun 01, 2018 5.577 5.577 5.476 5.486 234,990 -0.08(-1.47%)
May 31, 2018 5.644 5.644 5.534 5.567 230,434 -0.08(-1.37%)
May 30, 2018 5.611 5.644 5.567 5.644 332,004 +0.07(+1.30%)
May 29, 2018 5.543 5.623 5.543 5.572 217,027 +0.01(+0.17%)
May 25, 2018 5.563 5.563 5.563 0 +0.06(+1.14%)
May 24, 2018 5.510 5.524 5.442 5.500 253,596 -0.01(-0.17%)
May 23, 2018 5.466 5.548 5.457 5.510 262,857 +0.06(+1.06%)
May 22, 2018 5.452 5.466 5.413 5.452 206,197 +0.01(+0.27%)
May 21, 2018 5.404 5.452 5.380 5.437 219,124 +0.07(+1.35%)
May 18, 2018 5.384 5.404 5.346 5.365 173,629 +0.00(+0.00%)
May 17, 2018 5.365 5.399 5.317 5.365 239,263 -0.02(-0.45%)
May 16, 2018 5.413 5.418 5.375 5.389 342,236 -0.01(-0.27%)
May 15, 2018 5.394 5.428 5.389 5.404 213,524 -0.02(-0.36%)
May 14, 2018 5.418 5.437 5.389 5.423 297,794 +0.03(+0.54%)
May 11, 2018 5.254 5.408 5.254 5.394 791,487 +0.16(+3.04%)
May 10, 2018 5.225 5.297 5.201 5.235 408,611 +0.02(+0.46%)
May 09, 2018 5.298 5.303 5.177 5.211 356,279 -0.05(-1.01%)
May 08, 2018 5.380 5.394 5.255 5.264 323,995 -0.13(-2.50%)
May 07, 2018 5.389 5.428 5.375 5.399 254,738 -0.06(-1.06%)
May 04, 2018 5.298 5.522 5.298 5.457 414,558 +0.03(+0.53%)
May 03, 2018 5.457 5.457 5.358 5.428 183,901 -0.01(-0.27%)
May 02, 2018 5.471 5.476 5.418 5.442 149,570 -0.02(-0.35%)
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.