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

Ellington Credit Company (NY: EARN )

7.224 +0.024 (+0.34%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 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 (%)
Jan 31, 2020 6.472 6.501 6.388 6.424 97,486 -0.07(-1.10%)
Jan 30, 2020 6.501 6.501 6.472 6.495 193,762 -0.01(-0.09%)
Jan 29, 2020 6.513 6.513 6.472 6.501 78,512 +0.01(+0.09%)
Jan 28, 2020 6.472 6.525 6.460 6.495 43,515 +0.04(+0.55%)
Jan 27, 2020 6.537 6.537 6.454 6.460 41,775 -0.05(-0.82%)
Jan 24, 2020 6.478 6.537 6.442 6.513 96,481 +0.01(+0.18%)
Jan 23, 2020 6.519 6.575 6.495 6.501 125,737 -0.04(-0.55%)
Jan 22, 2020 6.567 6.567 6.501 6.537 60,465 -0.03(-0.45%)
Jan 21, 2020 6.543 6.573 6.519 6.567 68,448 +0.05(+0.82%)
Jan 17, 2020 6.507 6.531 6.460 6.513 50,753 +0.02(+0.37%)
Jan 16, 2020 6.483 6.579 6.227 6.489 166,528 +0.02(+0.28%)
Jan 15, 2020 6.454 6.555 6.454 6.472 57,121 +0.00(+0.00%)
Jan 14, 2020 6.507 6.555 6.072 6.472 278,586 -0.04(-0.64%)
Jan 13, 2020 6.513 6.534 6.483 6.513 51,482 +0.05(+0.83%)
Jan 10, 2020 6.406 6.504 6.406 6.460 80,736 +0.01(+0.19%)
Jan 09, 2020 6.501 6.519 6.442 6.448 97,627 -0.04(-0.55%)
Jan 08, 2020 6.549 6.579 6.483 6.483 45,508 -0.08(-1.27%)
Jan 07, 2020 6.585 6.585 6.549 6.567 40,738 -0.02(-0.27%)
Jan 06, 2020 6.543 6.621 6.525 6.585 33,689 +0.04(+0.64%)
Jan 03, 2020 6.489 6.591 6.478 6.543 50,418 +0.07(+1.01%)
Jan 02, 2020 6.532 6.539 6.472 6.478 77,979 +0.00(+0.00%)
Dec 31, 2019 6.603 6.621 6.400 6.478 156,950 -0.11(-1.72%)
Dec 30, 2019 6.704 6.704 6.579 6.591 38,085 -0.04(-0.54%)
Dec 27, 2019 6.621 6.638 6.603 6.627 80,197 +0.02(+0.35%)
Dec 26, 2019 6.598 6.603 6.592 6.603 19,103 +0.02(+0.35%)
Dec 24, 2019 6.609 6.621 6.557 6.580 18,374 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,040 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,541 +0.15(+2.34%)
Dec 19, 2019 6.382 6.487 6.382 6.475 36,523 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.382 93,291 -0.08(-1.26%)
Dec 17, 2019 6.510 6.574 6.266 6.464 158,936 -0.02(-0.36%)
Dec 16, 2019 6.545 6.569 6.470 6.487 60,115 -0.06(-0.98%)
Dec 13, 2019 6.516 6.574 6.493 6.551 40,184 +0.02(+0.27%)
Dec 12, 2019 6.510 6.563 6.493 6.534 65,158 +0.01(+0.09%)
Dec 11, 2019 6.539 6.545 6.499 6.528 61,466 +0.00(+0.00%)
Dec 10, 2019 6.522 6.551 6.504 6.528 23,883 -0.02(-0.27%)
Dec 09, 2019 6.534 6.551 6.522 6.545 27,885 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.487 6.534 30,052 +0.03(+0.45%)
Dec 05, 2019 6.499 6.545 6.475 6.504 35,862 -0.03(-0.45%)
Dec 04, 2019 6.510 6.551 6.504 6.534 48,315 +0.02(+0.27%)
Dec 03, 2019 6.551 6.551 6.458 6.516 38,249 -0.03(-0.53%)
Dec 02, 2019 6.458 6.557 6.408 6.551 78,751 +0.06(+0.99%)
Nov 29, 2019 6.470 6.487 6.452 6.487 13,051 +0.02(+0.36%)
Nov 27, 2019 6.405 6.464 6.382 6.464 22,324 +0.06(+0.91%)
Nov 26, 2019 6.405 6.458 6.385 6.405 54,455 +0.02(+0.37%)
Nov 25, 2019 6.376 6.423 6.341 6.382 40,213 -0.01(-0.18%)
Nov 22, 2019 6.417 6.417 6.353 6.394 17,859 -0.01(-0.18%)
Nov 21, 2019 6.318 6.405 6.312 6.405 66,223 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,191 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.248 6.330 209,144 -0.09(-1.36%)
Nov 18, 2019 6.289 6.417 6.289 6.417 79,395 +0.11(+1.75%)
Nov 15, 2019 6.295 6.312 6.283 6.306 14,425 +0.01(+0.18%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,784 +0.03(+0.56%)
Nov 13, 2019 6.289 6.295 6.219 6.260 25,989 -0.07(-1.10%)
Nov 12, 2019 6.289 6.355 6.258 6.330 17,354 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.312 24,284 -0.04(-0.64%)
Nov 08, 2019 6.242 6.371 6.242 6.353 16,485 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,037 +0.01(+0.09%)
Nov 06, 2019 6.248 6.283 6.161 6.266 43,306 +0.05(+0.75%)
Nov 05, 2019 6.231 6.248 6.104 6.219 55,590 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.178 6.219 108,783 -0.09(-1.38%)
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.