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: 4:10 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, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
Apr 01, 2020 3.158 3.277 2.877 3.002 65,415 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.158 3.315 149,947 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.108 3.421 107,125 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,975 -0.16(-4.05%)
Mar 26, 2020 3.158 3.928 3.125 3.833 252,720 +0.91(+31.29%)
Mar 25, 2020 2.543 3.307 2.536 2.919 240,482 +0.54(+22.86%)
Mar 24, 2020 2.495 2.535 2.328 2.376 314,771 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.298 2.382 351,516 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.913 211,221 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,468 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,581 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.113 4.167 171,077 -0.05(-1.27%)
Mar 16, 2020 4.633 4.752 4.209 4.221 183,253 -0.67(-13.68%)
Mar 13, 2020 4.907 5.095 4.651 4.889 146,565 +0.18(+3.80%)
Mar 12, 2020 5.516 5.516 4.585 4.710 298,909 -1.08(-18.66%)
Mar 11, 2020 6.042 6.073 5.791 5.791 70,381 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.904 6.137 141,841 +0.08(+1.38%)
Mar 09, 2020 6.322 6.322 4.567 6.054 176,395 -0.45(-6.97%)
Mar 06, 2020 6.567 6.567 6.328 6.507 111,724 -0.10(-1.45%)
Mar 05, 2020 6.579 6.621 6.525 6.603 37,632 -0.05(-0.81%)
Mar 04, 2020 6.597 6.704 6.597 6.657 43,937 +0.12(+1.83%)
Mar 03, 2020 6.710 6.785 6.525 6.537 101,449 -0.14(-2.06%)
Mar 02, 2020 6.489 6.675 6.460 6.675 104,217 +0.17(+2.66%)
Feb 28, 2020 6.573 6.573 6.421 6.501 147,570 -0.14(-2.16%)
Feb 27, 2020 6.782 6.782 6.621 6.645 123,056 -0.21(-3.05%)
Feb 26, 2020 6.760 6.937 6.760 6.854 79,763 +0.01(+0.17%)
Feb 25, 2020 6.961 6.973 6.821 6.842 136,653 -0.15(-2.13%)
Feb 24, 2020 6.967 7.003 6.901 6.991 85,300 -0.02(-0.26%)
Feb 21, 2020 7.074 7.086 6.961 7.009 37,688 -0.07(-1.01%)
Feb 20, 2020 7.045 7.092 7.033 7.080 42,679 +0.05(+0.76%)
Feb 19, 2020 6.985 7.051 6.925 7.027 85,083 +0.04(+0.60%)
Feb 18, 2020 6.961 6.985 6.938 6.985 79,190 +0.02(+0.34%)
Feb 14, 2020 6.866 6.979 6.847 6.961 80,903 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,105 +0.04(+0.53%)
Feb 12, 2020 6.680 6.830 6.679 6.812 112,074 +0.13(+1.97%)
Feb 11, 2020 6.627 6.686 6.585 6.680 65,311 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.555 6.609 25,656 +0.03(+0.45%)
Feb 07, 2020 6.543 6.621 6.543 6.579 42,043 +0.02(+0.36%)
Feb 06, 2020 6.537 6.567 6.489 6.555 87,042 +0.02(+0.27%)
Feb 05, 2020 6.472 6.552 6.472 6.537 75,481 +0.05(+0.83%)
Feb 04, 2020 6.442 6.501 6.376 6.483 87,175 +0.04(+0.56%)
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.