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 (%)
Aug 30, 2019 5.532 5.605 5.532 5.554 54,111 +0.03(+0.51%)
Aug 29, 2019 5.588 5.608 5.492 5.526 91,242 -0.06(-1.02%)
Aug 28, 2019 5.622 5.662 5.543 5.583 91,702 -0.04(-0.71%)
Aug 27, 2019 5.770 5.810 5.605 5.622 127,508 -0.11(-1.98%)
Aug 26, 2019 5.662 5.750 5.662 5.736 75,622 +0.05(+0.90%)
Aug 23, 2019 5.815 5.855 5.679 5.685 109,810 -0.06(-0.99%)
Aug 22, 2019 5.861 5.883 5.702 5.742 130,161 -0.14(-2.41%)
Aug 21, 2019 6.105 6.105 5.838 5.883 120,352 -0.21(-3.44%)
Aug 20, 2019 6.065 6.127 6.048 6.093 36,320 +0.06(+0.94%)
Aug 19, 2019 6.088 6.088 6.031 6.037 78,850 -0.01(-0.19%)
Aug 16, 2019 5.963 6.059 5.963 6.048 116,860 +0.11(+1.91%)
Aug 15, 2019 5.991 6.059 5.934 5.934 118,818 -0.02(-0.29%)
Aug 14, 2019 6.082 6.122 5.906 5.951 169,336 -0.23(-3.76%)
Aug 13, 2019 6.099 6.229 6.099 6.184 35,190 +0.05(+0.74%)
Aug 12, 2019 6.201 6.201 6.116 6.139 43,629 -0.04(-0.64%)
Aug 09, 2019 6.241 6.248 6.178 6.178 47,766 -0.07(-1.09%)
Aug 08, 2019 6.207 6.258 6.195 6.246 46,793 +0.03(+0.55%)
Aug 07, 2019 6.309 6.360 6.190 6.212 93,248 -0.06(-0.99%)
Aug 06, 2019 6.241 6.315 6.212 6.275 86,489 +0.07(+1.19%)
Aug 05, 2019 6.212 6.280 6.144 6.201 90,525 -0.14(-2.24%)
Aug 02, 2019 6.309 6.388 6.127 6.343 84,076 -0.07(-1.06%)
Aug 01, 2019 6.485 6.581 6.411 6.411 80,545 -0.03(-0.53%)
Jul 31, 2019 6.502 6.547 6.383 6.445 99,401 -0.08(-1.22%)
Jul 30, 2019 6.496 6.541 6.485 6.524 97,991 +0.03(+0.52%)
Jul 29, 2019 6.445 6.524 6.445 6.490 185,036 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.428 60,986 +0.07(+1.16%)
Jul 25, 2019 6.411 6.428 6.349 6.354 87,273 -0.05(-0.80%)
Jul 24, 2019 6.332 6.422 6.190 6.405 61,583 +0.01(+0.09%)
Jul 23, 2019 6.383 6.411 6.377 6.400 52,668 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.319 6.377 63,941 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,399 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,063 -0.01(-0.09%)
Jul 17, 2019 6.411 6.411 6.320 6.354 93,863 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.320 6.349 45,226 +0.01(+0.18%)
Jul 15, 2019 6.286 6.349 6.252 6.337 71,388 +0.03(+0.45%)
Jul 12, 2019 6.235 6.326 6.212 6.309 57,989 +0.08(+1.28%)
Jul 11, 2019 6.133 6.229 6.133 6.229 52,476 +0.06(+0.92%)
Jul 10, 2019 6.150 6.184 6.150 6.173 51,483 +0.02(+0.37%)
Jul 09, 2019 6.150 6.167 6.127 6.150 40,830 +0.00(+0.00%)
Jul 08, 2019 6.093 6.173 6.088 6.150 94,103 +0.02(+0.37%)
Jul 05, 2019 6.088 6.144 6.071 6.127 38,248 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.076 6.105 21,503 +0.03(+0.47%)
Jul 02, 2019 6.110 6.122 6.071 6.076 74,117 -0.03(-0.56%)
Jul 01, 2019 6.082 6.133 6.082 6.110 100,413 +0.01(+0.09%)
Jun 28, 2019 6.099 6.201 6.082 6.105 250,289 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.093 121,878 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,947 +0.00(+0.00%)
Jun 25, 2019 6.081 6.084 6.031 6.054 54,117 -0.01(-0.18%)
Jun 24, 2019 6.048 6.087 6.048 6.065 61,539 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.059 203,858 -0.02(-0.27%)
Jun 20, 2019 6.092 6.109 6.059 6.076 106,870 +0.01(+0.18%)
Jun 19, 2019 5.998 6.081 5.993 6.065 121,634 +0.01(+0.18%)
Jun 18, 2019 6.081 6.090 6.037 6.054 80,490 +0.00(+0.00%)
Jun 17, 2019 6.081 6.114 6.054 6.054 106,009 -0.01(-0.09%)
Jun 14, 2019 6.024 6.081 5.965 6.059 75,610 +0.07(+1.20%)
Jun 13, 2019 5.937 6.020 5.926 5.987 90,641 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.926 141,385 -0.01(-0.19%)
Jun 11, 2019 5.915 5.943 5.893 5.937 51,467 +0.03(+0.47%)
Jun 10, 2019 5.899 5.927 5.866 5.910 123,038 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.882 5.910 66,565 -0.01(-0.19%)
Jun 06, 2019 5.893 5.949 5.882 5.921 65,596 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.893 61,853 -0.07(-1.11%)
Jun 04, 2019 5.987 6.031 5.937 5.960 166,431 +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.