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

Ellington Credit Company (NY: EARN )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.524 6.535 6.430 6.535 156,427 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,516 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,177 +0.09(+1.44%)
Apr 25, 2019 6.629 6.629 6.485 6.507 86,385 -0.09(-1.34%)
Apr 24, 2019 6.524 6.629 6.524 6.596 66,791 +0.05(+0.76%)
Apr 23, 2019 6.563 6.612 6.535 6.546 187,182 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.524 6.585 49,379 +0.03(+0.42%)
Apr 18, 2019 6.513 6.563 6.485 6.557 59,144 +0.04(+0.59%)
Apr 17, 2019 6.485 6.541 6.436 6.518 76,947 +0.03(+0.43%)
Apr 16, 2019 6.524 6.524 6.480 6.491 86,208 -0.05(-0.76%)
Apr 15, 2019 6.552 6.552 6.513 6.541 39,122 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.502 6.530 70,358 -0.07(-1.01%)
Apr 11, 2019 6.629 6.629 6.574 6.596 59,645 -0.02(-0.33%)
Apr 10, 2019 6.552 6.635 6.530 6.618 108,010 +0.07(+1.10%)
Apr 09, 2019 6.546 6.563 6.530 6.546 98,968 +0.00(+0.00%)
Apr 08, 2019 6.524 6.552 6.491 6.546 65,299 +0.03(+0.42%)
Apr 05, 2019 6.480 6.524 6.463 6.518 92,063 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.458 6.474 110,311 -0.06(-0.93%)
Apr 03, 2019 6.530 6.574 6.513 6.535 81,077 +0.01(+0.08%)
Apr 02, 2019 6.568 6.596 6.496 6.530 142,703 -0.07(-1.01%)
Apr 01, 2019 6.612 6.637 6.568 6.596 123,822 +0.02(+0.25%)
Mar 29, 2019 6.546 6.612 6.502 6.579 124,981 +0.03(+0.51%)
Mar 28, 2019 6.518 6.607 6.491 6.546 380,985 +0.06(+0.85%)
Mar 27, 2019 6.475 6.507 6.399 6.491 179,870 +0.02(+0.25%)
Mar 26, 2019 6.432 6.475 6.421 6.475 157,509 +0.03(+0.42%)
Mar 25, 2019 6.448 6.453 6.378 6.448 100,908 +0.02(+0.33%)
Mar 22, 2019 6.459 6.459 6.399 6.426 115,201 +0.01(+0.08%)
Mar 21, 2019 6.378 6.459 6.378 6.421 135,263 +0.02(+0.34%)
Mar 20, 2019 6.432 6.448 6.389 6.399 130,259 -0.04(-0.67%)
Mar 19, 2019 6.523 6.523 6.421 6.442 126,446 -0.04(-0.66%)
Mar 18, 2019 6.437 6.523 6.415 6.485 215,761 +0.05(+0.75%)
Mar 15, 2019 6.437 6.442 6.367 6.437 200,811 +0.04(+0.59%)
Mar 14, 2019 6.292 6.421 6.292 6.399 168,819 -0.03(-0.42%)
Mar 13, 2019 6.367 6.442 6.351 6.426 124,772 +0.07(+1.10%)
Mar 12, 2019 6.367 6.367 6.335 6.356 89,241 +0.01(+0.08%)
Mar 11, 2019 6.346 6.373 6.297 6.351 74,302 +0.01(+0.08%)
Mar 08, 2019 6.287 6.351 6.281 6.346 83,004 +0.06(+0.94%)
Mar 07, 2019 6.260 6.308 6.260 6.287 82,472 +0.01(+0.09%)
Mar 06, 2019 6.346 6.346 6.271 6.281 81,154 -0.08(-1.27%)
Mar 05, 2019 6.346 6.367 6.314 6.362 114,687 +0.03(+0.51%)
Mar 04, 2019 6.362 6.362 6.319 6.330 125,850 +0.01(+0.17%)
Mar 01, 2019 6.335 6.346 6.265 6.319 88,029 +0.00(+0.00%)
Feb 28, 2019 6.297 6.383 6.292 6.319 133,503 +0.00(+0.00%)
Feb 27, 2019 6.330 6.330 6.254 6.319 88,089 -0.01(-0.17%)
Feb 26, 2019 6.238 6.356 6.238 6.330 120,006 +0.07(+1.12%)
Feb 25, 2019 6.233 6.281 6.233 6.260 113,116 +0.01(+0.17%)
Feb 22, 2019 6.249 6.249 6.185 6.249 144,234 +0.05(+0.78%)
Feb 21, 2019 6.131 6.222 6.093 6.201 186,760 +0.10(+1.58%)
Feb 20, 2019 6.077 6.125 6.061 6.104 97,420 +0.01(+0.18%)
Feb 19, 2019 6.050 6.099 6.002 6.093 238,507 +0.05(+0.89%)
Feb 15, 2019 6.066 6.099 6.018 6.039 88,215 -0.01(-0.09%)
Feb 14, 2019 6.045 6.088 5.991 6.045 235,535 +0.01(+0.18%)
Feb 13, 2019 6.093 6.104 5.927 6.034 146,521 -0.04(-0.71%)
Feb 12, 2019 6.023 6.120 5.776 6.077 285,228 -0.18(-2.84%)
Feb 11, 2019 6.281 6.281 6.228 6.254 58,802 -0.02(-0.26%)
Feb 08, 2019 6.254 6.281 6.198 6.271 54,902 +0.02(+0.26%)
Feb 07, 2019 6.314 6.314 6.217 6.254 120,481 -0.06(-0.94%)
Feb 06, 2019 6.330 6.330 6.265 6.314 62,893 -0.02(-0.34%)
Feb 05, 2019 6.346 6.346 6.281 6.335 125,923 +0.01(+0.08%)
Feb 04, 2019 6.335 6.335 6.271 6.330 83,317 -0.01(-0.08%)
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.