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 (%)
Jul 31, 2019 6.428 6.473 6.310 6.372 100,541 -0.08(-1.22%)
Jul 30, 2019 6.422 6.467 6.411 6.451 99,115 +0.03(+0.52%)
Jul 29, 2019 6.372 6.451 6.372 6.417 187,157 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.355 61,685 +0.07(+1.16%)
Jul 25, 2019 6.338 6.355 6.277 6.282 88,273 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,289 +0.01(+0.09%)
Jul 23, 2019 6.310 6.338 6.305 6.327 53,271 +0.02(+0.36%)
Jul 22, 2019 6.310 6.310 6.247 6.305 64,674 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,080 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.271 6.277 52,660 -0.01(-0.09%)
Jul 17, 2019 6.338 6.338 6.249 6.282 94,939 +0.01(+0.09%)
Jul 16, 2019 6.254 6.288 6.249 6.277 45,744 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.181 6.265 72,207 +0.03(+0.45%)
Jul 12, 2019 6.164 6.254 6.142 6.237 58,654 +0.08(+1.27%)
Jul 11, 2019 6.063 6.159 6.063 6.159 53,077 +0.06(+0.92%)
Jul 10, 2019 6.080 6.114 6.080 6.103 52,073 +0.02(+0.37%)
Jul 09, 2019 6.080 6.097 6.058 6.080 41,298 +0.00(+0.00%)
Jul 08, 2019 6.024 6.103 6.019 6.080 95,182 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,686 +0.02(+0.37%)
Jul 03, 2019 6.035 6.047 6.007 6.035 21,750 +0.03(+0.47%)
Jul 02, 2019 6.041 6.052 6.002 6.007 74,966 -0.03(-0.56%)
Jul 01, 2019 6.013 6.063 6.013 6.041 101,564 +0.01(+0.09%)
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%)
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.