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 (%)
Apr 30, 2019 6.450 6.460 6.357 6.460 158,233 +0.06(+0.94%)
Apr 29, 2019 6.493 6.493 6.398 6.400 98,642 -0.13(-1.93%)
Apr 26, 2019 6.460 6.526 6.444 6.526 70,988 +0.09(+1.44%)
Apr 25, 2019 6.553 6.553 6.411 6.433 87,382 -0.09(-1.34%)
Apr 24, 2019 6.450 6.553 6.450 6.521 67,563 +0.05(+0.76%)
Apr 23, 2019 6.488 6.537 6.460 6.471 189,344 -0.04(-0.59%)
Apr 22, 2019 6.482 6.515 6.450 6.510 49,949 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.411 6.482 59,827 +0.04(+0.59%)
Apr 17, 2019 6.411 6.466 6.362 6.444 77,836 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,203 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,573 +0.01(+0.17%)
Apr 12, 2019 6.537 6.537 6.428 6.455 71,170 -0.07(-1.01%)
Apr 11, 2019 6.553 6.553 6.499 6.521 60,334 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.455 6.542 109,257 +0.07(+1.10%)
Apr 09, 2019 6.471 6.488 6.455 6.471 100,111 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.471 66,053 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.389 6.444 93,126 +0.04(+0.68%)
Apr 04, 2019 6.460 6.460 6.384 6.400 111,584 -0.06(-0.93%)
Apr 03, 2019 6.455 6.499 6.439 6.460 82,013 +0.01(+0.08%)
Apr 02, 2019 6.493 6.521 6.422 6.455 144,350 -0.07(-1.01%)
Apr 01, 2019 6.537 6.562 6.493 6.521 125,251 +0.02(+0.25%)
Mar 29, 2019 6.471 6.537 6.428 6.504 126,424 +0.03(+0.51%)
Mar 28, 2019 6.444 6.532 6.417 6.471 385,384 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.326 6.417 181,947 +0.02(+0.25%)
Mar 26, 2019 6.358 6.401 6.348 6.401 159,327 +0.03(+0.42%)
Mar 25, 2019 6.374 6.380 6.305 6.374 102,073 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.326 6.353 116,531 +0.01(+0.08%)
Mar 21, 2019 6.305 6.385 6.305 6.348 136,825 +0.02(+0.34%)
Mar 20, 2019 6.358 6.374 6.316 6.326 131,763 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,905 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.411 218,252 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,129 +0.04(+0.59%)
Mar 14, 2019 6.220 6.348 6.220 6.326 170,768 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.353 126,213 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,271 +0.01(+0.08%)
Mar 11, 2019 6.273 6.300 6.226 6.279 75,159 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.273 83,962 +0.06(+0.94%)
Mar 07, 2019 6.188 6.236 6.188 6.215 83,424 +0.01(+0.09%)
Mar 06, 2019 6.273 6.273 6.199 6.210 82,091 -0.08(-1.27%)
Mar 05, 2019 6.273 6.295 6.241 6.289 116,011 +0.03(+0.51%)
Mar 04, 2019 6.289 6.289 6.247 6.257 127,303 +0.01(+0.17%)
Mar 01, 2019 6.263 6.273 6.194 6.247 89,045 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.220 6.247 135,044 +0.00(+0.00%)
Feb 27, 2019 6.257 6.257 6.183 6.247 89,106 -0.01(-0.17%)
Feb 26, 2019 6.167 6.284 6.167 6.257 121,392 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.188 114,422 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,899 +0.05(+0.78%)
Feb 21, 2019 6.061 6.151 6.023 6.130 188,916 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.034 98,545 +0.01(+0.18%)
Feb 19, 2019 5.981 6.029 5.934 6.024 241,261 +0.05(+0.89%)
Feb 15, 2019 5.997 6.029 5.949 5.971 89,234 -0.01(-0.09%)
Feb 14, 2019 5.976 6.018 5.923 5.976 238,254 +0.01(+0.18%)
Feb 13, 2019 6.024 6.034 5.859 5.965 148,213 -0.04(-0.71%)
Feb 12, 2019 5.955 6.050 5.710 6.008 288,521 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.156 6.183 59,481 -0.02(-0.26%)
Feb 08, 2019 6.183 6.210 6.127 6.199 55,535 +0.02(+0.26%)
Feb 07, 2019 6.241 6.241 6.146 6.183 121,872 -0.06(-0.94%)
Feb 06, 2019 6.257 6.257 6.194 6.241 63,619 -0.02(-0.34%)
Feb 05, 2019 6.273 6.273 6.210 6.263 127,376 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.257 84,279 -0.01(-0.08%)
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.