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 (%)
Sep 29, 2017 6.611 6.689 6.611 6.638 127,811 +0.03(+0.48%)
Sep 28, 2017 6.551 6.625 6.492 6.606 274,614 +0.04(+0.63%)
Sep 27, 2017 6.570 6.617 6.476 6.565 245,478 +0.00(+0.00%)
Sep 26, 2017 6.574 6.650 6.523 6.565 323,409 +0.02(+0.34%)
Sep 25, 2017 6.583 6.596 6.499 6.543 401,861 +0.00(+0.00%)
Sep 22, 2017 6.543 6.583 6.525 6.543 300,191 +0.02(+0.27%)
Sep 21, 2017 6.552 6.583 6.516 6.525 93,391 +0.00(+0.00%)
Sep 20, 2017 6.525 6.570 6.512 6.525 159,656 -0.00(-0.07%)
Sep 19, 2017 6.521 6.561 6.503 6.530 164,027 +0.04(+0.62%)
Sep 18, 2017 6.423 6.530 6.423 6.490 208,029 +0.07(+1.11%)
Sep 15, 2017 6.454 6.490 6.401 6.418 448,487 -0.02(-0.35%)
Sep 14, 2017 6.427 6.472 6.419 6.441 203,274 +0.01(+0.21%)
Sep 13, 2017 6.467 6.472 6.427 6.427 224,057 +0.00(+0.07%)
Sep 12, 2017 6.405 6.472 6.405 6.423 109,327 +0.00(+0.00%)
Sep 11, 2017 6.454 6.485 6.401 6.423 215,974 -0.01(-0.14%)
Sep 08, 2017 6.449 6.454 6.396 6.432 243,922 -0.03(-0.41%)
Sep 07, 2017 6.481 6.490 6.449 6.458 123,646 -0.01(-0.21%)
Sep 06, 2017 6.458 6.512 6.454 6.472 127,320 +0.00(+0.00%)
Sep 05, 2017 6.530 6.547 6.454 6.472 160,130 -0.07(-1.09%)
Sep 01, 2017 6.525 6.553 6.503 6.543 139,069 +0.04(+0.55%)
Aug 31, 2017 6.449 6.525 6.449 6.507 158,710 +0.05(+0.76%)
Aug 30, 2017 6.436 6.481 6.436 6.458 102,699 +0.02(+0.35%)
Aug 29, 2017 6.485 6.530 6.432 6.436 159,413 -0.07(-1.03%)
Aug 28, 2017 6.516 6.530 6.423 6.503 219,196 -0.01(-0.20%)
Aug 25, 2017 6.516 6.516 6.472 6.516 168,231 +0.01(+0.14%)
Aug 24, 2017 6.512 6.530 6.490 6.507 205,210 +0.02(+0.27%)
Aug 23, 2017 6.485 6.556 6.485 6.490 99,655 -0.01(-0.21%)
Aug 22, 2017 6.494 6.538 6.458 6.503 191,577 +0.01(+0.21%)
Aug 21, 2017 6.494 6.517 6.436 6.490 107,481 -0.01(-0.14%)
Aug 18, 2017 6.449 6.530 6.396 6.498 173,391 +0.05(+0.76%)
Aug 17, 2017 6.485 6.534 6.436 6.449 131,935 -0.05(-0.75%)
Aug 16, 2017 6.521 6.556 6.467 6.498 138,860 -0.02(-0.34%)
Aug 15, 2017 6.463 6.552 6.369 6.521 250,107 +0.08(+1.17%)
Aug 14, 2017 6.352 6.493 6.339 6.445 230,779 +0.12(+1.83%)
Aug 11, 2017 6.227 6.361 5.978 6.329 635,761 +0.07(+1.14%)
Aug 10, 2017 6.383 6.383 6.232 6.258 462,168 -0.11(-1.68%)
Aug 09, 2017 6.378 6.396 6.321 6.365 170,852 -0.02(-0.28%)
Aug 08, 2017 6.369 6.445 6.338 6.383 301,943 +0.01(+0.21%)
Aug 07, 2017 6.467 6.467 6.338 6.369 356,127 -0.09(-1.45%)
Aug 04, 2017 6.494 6.498 6.449 6.463 226,559 -0.02(-0.34%)
Aug 03, 2017 6.561 6.561 6.467 6.485 580,776 -0.04(-0.68%)
Aug 02, 2017 6.543 6.570 6.494 6.530 558,073 -0.08(-1.21%)
Aug 01, 2017 6.583 6.614 6.556 6.610 235,341 +0.01(+0.20%)
Jul 31, 2017 6.561 6.601 6.530 6.596 153,730 +0.04(+0.54%)
Jul 28, 2017 6.556 6.583 6.521 6.561 232,562 +0.01(+0.20%)
Jul 27, 2017 6.543 6.583 6.507 6.547 197,190 +0.01(+0.14%)
Jul 26, 2017 6.538 6.576 6.525 6.538 208,445 +0.01(+0.20%)
Jul 25, 2017 6.583 6.601 6.494 6.525 253,360 -0.07(-1.01%)
Jul 24, 2017 6.619 6.619 6.569 6.592 526,416 -0.03(-0.40%)
Jul 21, 2017 6.525 6.659 6.494 6.619 451,392 +0.11(+1.71%)
Jul 20, 2017 6.530 6.538 6.494 6.507 186,039 +0.00(+0.00%)
Jul 19, 2017 6.507 6.534 6.463 6.507 297,287 +0.01(+0.14%)
Jul 18, 2017 6.650 6.650 6.472 6.498 393,952 -0.15(-2.27%)
Jul 17, 2017 6.565 6.650 6.565 6.650 309,944 +0.08(+1.29%)
Jul 14, 2017 6.547 6.592 6.543 6.565 201,494 +0.03(+0.48%)
Jul 13, 2017 6.614 6.614 6.494 6.534 194,214 -0.08(-1.21%)
Jul 12, 2017 6.583 6.641 6.565 6.614 203,780 +0.04(+0.68%)
Jul 11, 2017 6.556 6.605 6.449 6.570 421,763 +0.01(+0.20%)
Jul 10, 2017 6.556 6.556 6.485 6.556 373,479 +0.02(+0.34%)
Jul 07, 2017 6.516 6.556 6.472 6.534 219,830 -0.03(-0.41%)
Jul 06, 2017 6.556 6.561 6.476 6.561 1,685,770 +0.00(+0.00%)
Jul 05, 2017 6.592 6.592 6.516 6.561 282,385 -0.02(-0.34%)
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.