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

Ellington Credit Company (NY: EARN )

6.940 -0.010 (-0.15%)
Streaming Delayed Price Updated: 1:09 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 (%)
Aug 30, 2019 5.469 5.542 5.469 5.492 54,727 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.464 92,280 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.481 5.520 92,746 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,959 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,483 +0.05(+0.90%)
Aug 23, 2019 5.750 5.789 5.615 5.621 111,059 -0.06(-0.99%)
Aug 22, 2019 5.795 5.817 5.638 5.677 131,642 -0.14(-2.41%)
Aug 21, 2019 6.036 6.036 5.772 5.817 121,721 -0.21(-3.45%)
Aug 20, 2019 5.997 6.058 5.980 6.025 36,733 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.969 79,747 -0.01(-0.19%)
Aug 16, 2019 5.896 5.991 5.896 5.980 118,190 +0.11(+1.91%)
Aug 15, 2019 5.924 5.991 5.868 5.868 120,170 -0.02(-0.29%)
Aug 14, 2019 6.013 6.053 5.840 5.884 171,263 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,590 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.070 44,126 -0.04(-0.64%)
Aug 09, 2019 6.171 6.178 6.109 6.109 48,309 -0.07(-1.09%)
Aug 08, 2019 6.137 6.187 6.126 6.176 47,325 +0.03(+0.55%)
Aug 07, 2019 6.238 6.288 6.120 6.143 94,309 -0.06(-0.99%)
Aug 06, 2019 6.171 6.243 6.143 6.204 87,473 +0.07(+1.19%)
Aug 05, 2019 6.143 6.210 6.075 6.131 91,555 -0.14(-2.24%)
Aug 02, 2019 6.238 6.316 6.058 6.272 85,032 -0.07(-1.06%)
Aug 01, 2019 6.412 6.507 6.339 6.339 81,462 -0.03(-0.53%)
Jul 31, 2019 6.429 6.473 6.311 6.373 100,532 -0.08(-1.22%)
Jul 30, 2019 6.423 6.468 6.412 6.451 99,106 +0.03(+0.52%)
Jul 29, 2019 6.373 6.451 6.373 6.417 187,141 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.356 61,679 +0.07(+1.16%)
Jul 25, 2019 6.339 6.356 6.277 6.283 88,266 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,284 +0.01(+0.09%)
Jul 23, 2019 6.311 6.339 6.305 6.328 53,267 +0.02(+0.36%)
Jul 22, 2019 6.311 6.311 6.248 6.305 64,669 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,075 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.272 6.277 52,656 -0.01(-0.09%)
Jul 17, 2019 6.339 6.339 6.249 6.283 94,931 +0.01(+0.09%)
Jul 16, 2019 6.255 6.288 6.249 6.277 45,741 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.182 6.266 72,201 +0.03(+0.45%)
Jul 12, 2019 6.165 6.255 6.143 6.238 58,649 +0.08(+1.27%)
Jul 11, 2019 6.064 6.159 6.064 6.159 53,073 +0.06(+0.92%)
Jul 10, 2019 6.081 6.114 6.081 6.103 52,069 +0.02(+0.37%)
Jul 09, 2019 6.081 6.098 6.058 6.081 41,295 +0.00(+0.00%)
Jul 08, 2019 6.025 6.103 6.019 6.081 95,174 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,683 +0.02(+0.37%)
Jul 03, 2019 6.036 6.047 6.008 6.036 21,748 +0.03(+0.47%)
Jul 02, 2019 6.042 6.053 6.002 6.008 74,960 -0.03(-0.56%)
Jul 01, 2019 6.013 6.064 6.013 6.042 101,556 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.036 253,137 +0.01(+0.19%)
Jun 27, 2019 6.002 6.036 5.985 6.025 123,265 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.950 5.985 128,391 +0.00(+0.00%)
Jun 25, 2019 6.013 6.016 5.964 5.985 54,733 -0.01(-0.18%)
Jun 24, 2019 5.980 6.018 5.980 5.996 62,239 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.991 206,177 -0.02(-0.27%)
Jun 20, 2019 6.024 6.040 5.991 6.007 108,086 +0.01(+0.18%)
Jun 19, 2019 5.931 6.013 5.925 5.996 123,018 +0.01(+0.18%)
Jun 18, 2019 6.013 6.021 5.969 5.985 81,406 +0.00(+0.00%)
Jun 17, 2019 6.013 6.046 5.985 5.985 107,215 -0.01(-0.09%)
Jun 14, 2019 5.956 6.013 5.898 5.991 76,470 +0.07(+1.20%)
Jun 13, 2019 5.871 5.953 5.860 5.920 91,673 +0.06(+1.03%)
Jun 12, 2019 5.783 5.882 5.783 5.860 142,994 -0.01(-0.19%)
Jun 11, 2019 5.849 5.876 5.827 5.871 52,052 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.800 5.843 124,438 +0.00(+0.00%)
Jun 07, 2019 5.854 5.868 5.816 5.843 67,323 -0.01(-0.19%)
Jun 06, 2019 5.827 5.882 5.816 5.854 66,342 +0.03(+0.47%)
Jun 05, 2019 5.893 5.893 5.811 5.827 62,557 -0.07(-1.11%)
Jun 04, 2019 5.920 5.964 5.871 5.893 168,324 +0.03(+0.47%)
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.