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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 6.307 6.342 6.249 6.330 33,597 +0.01(+0.18%)
Oct 30, 2019 6.301 6.348 6.267 6.319 16,051 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.294 6.342 20,835 +0.03(+0.46%)
Oct 28, 2019 6.249 6.324 6.225 6.313 30,405 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.214 53,918 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,022 -0.05(-0.73%)
Oct 23, 2019 6.313 6.371 6.296 6.348 43,071 +0.01(+0.18%)
Oct 22, 2019 6.359 6.361 6.313 6.336 60,517 +0.02(+0.28%)
Oct 21, 2019 6.313 6.326 6.283 6.319 29,964 +0.05(+0.74%)
Oct 18, 2019 6.220 6.319 6.220 6.272 37,433 +0.05(+0.84%)
Oct 17, 2019 6.225 6.239 6.202 6.220 25,722 +0.02(+0.28%)
Oct 16, 2019 6.179 6.231 6.179 6.202 35,507 +0.02(+0.38%)
Oct 15, 2019 6.150 6.231 6.150 6.179 28,234 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.144 6.150 9,385 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,565 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.121 6.144 34,919 +0.02(+0.29%)
Oct 09, 2019 6.121 6.173 6.062 6.126 40,184 +0.01(+0.10%)
Oct 08, 2019 6.156 6.194 6.105 6.121 20,260 -0.03(-0.57%)
Oct 07, 2019 6.097 6.220 6.097 6.156 44,858 +0.02(+0.38%)
Oct 04, 2019 6.156 6.167 6.115 6.132 40,696 -0.01(-0.09%)
Oct 03, 2019 6.080 6.156 6.051 6.138 21,651 +0.05(+0.76%)
Oct 02, 2019 6.039 6.144 5.993 6.092 225,183 +0.03(+0.58%)
Oct 01, 2019 6.126 6.179 6.004 6.057 46,191 -0.08(-1.33%)
Sep 30, 2019 6.109 6.156 6.080 6.138 52,424 -0.02(-0.28%)
Sep 27, 2019 6.179 6.196 6.062 6.156 103,543 -0.02(-0.38%)
Sep 26, 2019 6.145 6.292 6.059 6.179 113,308 +0.03(+0.55%)
Sep 25, 2019 6.105 6.179 6.105 6.145 52,267 +0.01(+0.09%)
Sep 24, 2019 6.162 6.207 6.094 6.139 77,636 -0.02(-0.37%)
Sep 23, 2019 6.162 6.224 6.145 6.162 57,195 -0.05(-0.82%)
Sep 20, 2019 6.088 6.213 6.060 6.213 160,559 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.128 47,256 +0.03(+0.56%)
Sep 18, 2019 6.077 6.099 6.071 6.094 42,988 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,242 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,395 -0.03(-0.47%)
Sep 13, 2019 6.043 6.122 6.014 6.094 81,072 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.043 49,946 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.043 31,458 +0.01(+0.09%)
Sep 10, 2019 5.867 6.060 5.867 6.037 109,062 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,596 +0.09(+1.58%)
Sep 06, 2019 5.725 5.770 5.669 5.753 62,214 -0.02(-0.39%)
Sep 05, 2019 5.782 5.787 5.731 5.776 51,301 +0.03(+0.49%)
Sep 04, 2019 5.731 5.754 5.697 5.748 101,540 +0.05(+0.90%)
Sep 03, 2019 5.526 5.719 5.501 5.697 205,539 +0.14(+2.55%)
Aug 30, 2019 5.532 5.606 5.532 5.555 54,107 +0.03(+0.51%)
Aug 29, 2019 5.589 5.609 5.492 5.526 91,235 -0.06(-1.02%)
Aug 28, 2019 5.623 5.663 5.543 5.583 91,695 -0.04(-0.71%)
Aug 27, 2019 5.770 5.810 5.606 5.623 127,497 -0.11(-1.98%)
Aug 26, 2019 5.663 5.750 5.663 5.736 75,616 +0.05(+0.90%)
Aug 23, 2019 5.816 5.855 5.680 5.685 109,801 -0.06(-0.99%)
Aug 22, 2019 5.861 5.884 5.702 5.742 130,150 -0.14(-2.41%)
Aug 21, 2019 6.105 6.105 5.838 5.884 120,342 -0.21(-3.44%)
Aug 20, 2019 6.065 6.128 6.048 6.094 36,317 +0.06(+0.94%)
Aug 19, 2019 6.088 6.088 6.031 6.037 78,843 -0.01(-0.19%)
Aug 16, 2019 5.963 6.060 5.963 6.048 116,850 +0.11(+1.91%)
Aug 15, 2019 5.992 6.060 5.935 5.935 118,808 -0.02(-0.29%)
Aug 14, 2019 6.082 6.122 5.907 5.952 169,322 -0.23(-3.76%)
Aug 13, 2019 6.099 6.230 6.099 6.185 35,187 +0.05(+0.74%)
Aug 12, 2019 6.202 6.202 6.116 6.139 43,626 -0.04(-0.64%)
Aug 09, 2019 6.241 6.248 6.179 6.179 47,762 -0.07(-1.09%)
Aug 08, 2019 6.207 6.258 6.196 6.247 46,789 +0.03(+0.55%)
Aug 07, 2019 6.309 6.360 6.190 6.213 93,240 -0.06(-0.99%)
Aug 06, 2019 6.241 6.315 6.213 6.275 86,481 +0.07(+1.19%)
Aug 05, 2019 6.213 6.281 6.145 6.202 90,517 -0.14(-2.24%)
Aug 02, 2019 6.309 6.389 6.128 6.343 84,069 -0.07(-1.06%)
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.