Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 6.162 6.194 6.141 6.194 170,085 +0.04(+0.60%)
Jan 30, 2019 6.104 6.173 6.086 6.157 140,885 +0.06(+0.96%)
Jan 29, 2019 6.099 6.104 6.045 6.099 149,881 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.998 6.088 152,197 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,099 -0.02(-0.26%)
Jan 24, 2019 5.987 6.051 5.960 6.045 145,326 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.929 5.971 151,813 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,772 -0.02(-0.27%)
Jan 18, 2019 5.982 6.003 5.944 5.955 56,849 -0.01(-0.18%)
Jan 17, 2019 5.950 6.003 5.881 5.966 170,498 +0.03(+0.45%)
Jan 16, 2019 5.849 5.950 5.849 5.939 83,665 +0.09(+1.54%)
Jan 15, 2019 5.817 5.870 5.812 5.849 115,977 +0.03(+0.46%)
Jan 14, 2019 5.844 5.844 5.785 5.822 79,940 -0.02(-0.36%)
Jan 11, 2019 5.785 5.844 5.785 5.844 41,036 +0.06(+1.01%)
Jan 10, 2019 5.780 5.812 5.753 5.785 63,228 +0.01(+0.09%)
Jan 09, 2019 5.711 5.790 5.679 5.780 71,123 +0.09(+1.59%)
Jan 08, 2019 5.780 5.790 5.679 5.689 43,786 -0.10(-1.65%)
Jan 07, 2019 5.679 5.854 5.679 5.785 89,891 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.679 100,521 +0.08(+1.42%)
Jan 03, 2019 5.472 5.631 5.472 5.599 112,380 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.493 94,260 +0.06(+1.08%)
Dec 31, 2018 5.535 5.573 5.408 5.434 112,945 -0.11(-2.01%)
Dec 28, 2018 5.445 5.578 5.408 5.546 180,335 +0.12(+2.25%)
Dec 27, 2018 5.362 5.424 5.292 5.424 183,267 +0.01(+0.19%)
Dec 26, 2018 5.280 5.424 5.280 5.414 156,553 +0.17(+3.34%)
Dec 24, 2018 5.336 5.352 5.213 5.239 106,008 -0.11(-2.11%)
Dec 21, 2018 5.306 5.419 5.306 5.352 183,617 +0.04(+0.77%)
Dec 20, 2018 5.470 5.486 5.280 5.311 172,054 -0.17(-3.10%)
Dec 19, 2018 5.511 5.558 5.480 5.480 121,284 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,658 +0.06(+1.04%)
Dec 17, 2018 5.727 5.753 5.455 5.455 436,547 -0.28(-4.84%)
Dec 14, 2018 5.671 5.784 5.671 5.732 76,053 +0.05(+0.81%)
Dec 13, 2018 5.604 5.712 5.578 5.686 59,199 +0.02(+0.36%)
Dec 12, 2018 5.763 5.779 5.655 5.666 163,009 -0.13(-2.30%)
Dec 11, 2018 5.820 5.840 5.794 5.799 54,332 -0.04(-0.70%)
Dec 10, 2018 5.887 5.887 5.795 5.840 80,926 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,040 +0.03(+0.44%)
Dec 06, 2018 5.820 5.887 5.820 5.876 167,310 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.825 140,241 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.717 5.825 84,489 -0.01(-0.09%)
Nov 30, 2018 5.845 5.856 5.763 5.830 81,499 +0.01(+0.18%)
Nov 29, 2018 5.753 5.851 5.745 5.820 116,533 +0.02(+0.35%)
Nov 28, 2018 5.784 5.825 5.712 5.799 221,986 +0.04(+0.71%)
Nov 27, 2018 5.707 5.768 5.696 5.758 68,253 +0.05(+0.90%)
Nov 26, 2018 5.748 5.772 5.666 5.707 146,114 -0.07(-1.16%)
Nov 23, 2018 5.758 5.784 5.686 5.773 51,739 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.640 458,639 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,485 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,121 +0.11(+1.95%)
Nov 15, 2018 5.573 5.573 5.516 5.542 41,850 -0.03(-0.46%)
Nov 14, 2018 5.568 5.604 5.532 5.568 148,841 +0.03(+0.46%)
Nov 13, 2018 5.542 5.568 5.532 5.542 107,058 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.532 67,623 -0.05(-0.83%)
Nov 09, 2018 5.527 5.594 5.527 5.578 112,232 +0.05(+0.84%)
Nov 08, 2018 5.558 5.558 5.506 5.532 58,073 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.496 5.558 106,976 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,618 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.352 5.367 85,269 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.352 5.388 112,037 -0.04(-0.66%)
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.