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

Ellington Credit Company (NY: EARN )

6.970 -0.030 (-0.43%)
Streaming Delayed Price Updated: 1:24 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 (%)
Jun 28, 2019 6.030 6.131 6.013 6.035 253,158 +0.01(+0.19%)
Jun 27, 2019 6.002 6.035 5.985 6.024 123,275 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.949 5.985 128,402 +0.00(+0.00%)
Jun 25, 2019 6.012 6.015 5.963 5.985 54,737 -0.01(-0.18%)
Jun 24, 2019 5.979 6.018 5.979 5.996 62,244 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.990 206,194 -0.02(-0.27%)
Jun 20, 2019 6.023 6.040 5.990 6.007 108,095 +0.01(+0.18%)
Jun 19, 2019 5.930 6.012 5.925 5.996 123,028 +0.01(+0.18%)
Jun 18, 2019 6.012 6.021 5.969 5.985 81,413 +0.00(+0.00%)
Jun 17, 2019 6.012 6.045 5.985 5.985 107,224 -0.01(-0.09%)
Jun 14, 2019 5.955 6.012 5.898 5.990 76,476 +0.07(+1.20%)
Jun 13, 2019 5.870 5.952 5.859 5.919 91,680 +0.06(+1.03%)
Jun 12, 2019 5.783 5.881 5.783 5.859 143,006 -0.01(-0.19%)
Jun 11, 2019 5.848 5.876 5.826 5.870 52,057 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.799 5.843 124,448 +0.00(+0.00%)
Jun 07, 2019 5.854 5.867 5.816 5.843 67,328 -0.01(-0.19%)
Jun 06, 2019 5.826 5.881 5.816 5.854 66,348 +0.03(+0.47%)
Jun 05, 2019 5.892 5.892 5.810 5.826 62,562 -0.07(-1.11%)
Jun 04, 2019 5.919 5.963 5.870 5.892 168,338 +0.03(+0.47%)
Jun 03, 2019 5.739 5.897 5.739 5.865 143,337 +0.05(+0.94%)
May 31, 2019 5.837 5.914 5.761 5.810 76,110 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,874 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.941 75,368 -0.06(-1.00%)
May 28, 2019 6.023 6.034 5.990 6.001 54,759 -0.01(-0.09%)
May 24, 2019 5.919 6.023 5.919 6.007 65,865 +0.08(+1.29%)
May 23, 2019 5.958 5.974 5.925 5.930 61,827 -0.03(-0.55%)
May 22, 2019 6.001 6.012 5.930 5.963 44,213 -0.05(-0.82%)
May 21, 2019 6.012 6.067 5.985 6.012 124,426 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,906 -0.11(-1.87%)
May 17, 2019 6.171 6.198 6.133 6.133 84,526 -0.07(-1.15%)
May 16, 2019 6.154 6.247 6.154 6.204 95,810 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.154 6.171 136,081 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.198 6.231 97,734 +0.00(+0.00%)
May 13, 2019 6.286 6.318 6.209 6.231 167,592 -0.11(-1.72%)
May 10, 2019 6.296 6.340 6.258 6.340 108,860 +0.08(+1.31%)
May 09, 2019 6.242 6.269 6.204 6.258 98,592 +0.01(+0.17%)
May 08, 2019 6.329 6.367 6.209 6.247 140,117 -0.08(-1.30%)
May 07, 2019 6.362 6.411 6.296 6.329 150,842 -0.09(-1.45%)
May 06, 2019 6.362 6.466 6.362 6.422 89,772 +0.02(+0.34%)
May 03, 2019 6.351 6.447 6.346 6.400 81,050 +0.05(+0.77%)
May 02, 2019 6.373 6.387 6.313 6.351 87,210 -0.02(-0.34%)
May 01, 2019 6.433 6.460 6.373 6.373 99,926 -0.09(-1.35%)
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%)
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.