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

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 29, 2020 5.905 6.017 5.831 5.856 223,499 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.936 5.973 337,380 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 178,008 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.967 177,911 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.880 146,681 +0.01(+0.11%)
May 21, 2020 5.874 5.905 5.757 5.874 306,529 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.905 242,534 +0.19(+3.24%)
May 19, 2020 5.775 5.843 5.652 5.720 74,087 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.744 139,019 +0.12(+2.09%)
May 15, 2020 5.621 5.732 5.516 5.627 93,313 +0.02(+0.44%)
May 14, 2020 5.336 5.602 5.250 5.602 160,191 +0.14(+2.60%)
May 13, 2020 5.472 5.577 5.188 5.460 280,380 +0.08(+1.49%)
May 12, 2020 5.639 5.720 5.361 5.380 106,438 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,057 -0.14(-2.42%)
May 08, 2020 5.577 5.615 5.490 5.615 133,420 +0.12(+2.25%)
May 07, 2020 5.509 5.584 5.435 5.491 142,599 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,513 -0.08(-1.44%)
May 05, 2020 5.472 5.714 5.472 5.571 113,489 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.268 5.460 70,843 +0.01(+0.11%)
May 01, 2020 5.330 5.639 5.330 5.454 101,561 -0.06(-1.12%)
Apr 30, 2020 5.596 5.676 5.380 5.516 110,889 -0.14(-2.51%)
Apr 29, 2020 5.547 5.732 5.472 5.658 169,023 +0.40(+7.65%)
Apr 28, 2020 5.194 5.578 5.083 5.256 262,011 +0.17(+3.41%)
Apr 27, 2020 5.132 5.194 5.021 5.083 86,367 +0.07(+1.36%)
Apr 24, 2020 5.058 5.101 4.879 5.015 94,445 -0.03(-0.61%)
Apr 23, 2020 4.996 5.225 4.996 5.046 111,073 +0.10(+2.00%)
Apr 22, 2020 5.126 5.151 4.860 4.947 99,475 -0.08(-1.60%)
Apr 21, 2020 4.662 5.077 4.597 5.027 149,628 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,544 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,601 +0.37(+7.86%)
Apr 16, 2020 4.941 5.126 4.620 4.718 147,501 -0.20(-4.15%)
Apr 15, 2020 4.823 5.052 4.792 4.922 145,197 -0.17(-3.28%)
Apr 14, 2020 5.256 5.429 5.040 5.089 140,222 -0.09(-1.67%)
Apr 13, 2020 5.256 5.281 4.759 5.176 145,269 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,522 +0.27(+5.26%)
Apr 08, 2020 3.698 5.268 3.698 5.058 838,868 +1.69(+50.37%)
Apr 07, 2020 3.141 3.586 3.141 3.364 168,907 +0.34(+11.25%)
Apr 06, 2020 2.622 3.073 2.622 3.024 102,649 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,557 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.807 137,199 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.844 2.968 66,165 -0.31(-9.43%)
Mar 31, 2020 3.277 3.475 3.123 3.277 151,665 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.382 108,353 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.541 3.636 163,831 -0.15(-4.05%)
Mar 26, 2020 3.122 3.884 3.090 3.789 255,616 +0.90(+31.29%)
Mar 25, 2020 2.514 3.270 2.507 2.886 243,238 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,379 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.272 2.355 355,545 -0.53(-18.24%)
Mar 20, 2020 2.951 3.423 2.804 2.880 213,642 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,164 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,180 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,038 -0.05(-1.27%)
Mar 16, 2020 4.580 4.698 4.161 4.173 185,353 -0.66(-13.68%)
Mar 13, 2020 4.852 5.037 4.598 4.834 148,244 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,335 -1.07(-18.66%)
Mar 11, 2020 5.973 6.005 5.725 5.725 71,188 -0.34(-5.64%)
Mar 10, 2020 6.162 6.162 5.837 6.068 143,467 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.515 5.985 178,417 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 113,005 -0.09(-1.45%)
Mar 05, 2020 6.504 6.546 6.451 6.528 38,064 -0.05(-0.81%)
Mar 04, 2020 6.522 6.628 6.522 6.581 44,441 +0.12(+1.83%)
Mar 03, 2020 6.634 6.708 6.451 6.463 102,612 -0.14(-2.06%)
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.