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

Ellington Credit Company (NY: EARN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2017 6.377 6.452 6.377 6.434 160,515 +0.05(+0.76%)
Aug 30, 2017 6.364 6.408 6.364 6.386 103,868 +0.02(+0.35%)
Aug 29, 2017 6.412 6.456 6.359 6.364 161,227 -0.07(-1.03%)
Aug 28, 2017 6.443 6.456 6.351 6.430 221,690 -0.01(-0.20%)
Aug 25, 2017 6.443 6.443 6.399 6.443 170,145 +0.01(+0.14%)
Aug 24, 2017 6.439 6.456 6.417 6.434 207,545 +0.02(+0.27%)
Aug 23, 2017 6.412 6.482 6.412 6.417 100,789 -0.01(-0.21%)
Aug 22, 2017 6.421 6.465 6.386 6.430 193,756 +0.01(+0.21%)
Aug 21, 2017 6.421 6.444 6.364 6.417 108,704 -0.01(-0.14%)
Aug 18, 2017 6.377 6.456 6.324 6.425 175,363 +0.05(+0.76%)
Aug 17, 2017 6.412 6.460 6.364 6.377 133,436 -0.05(-0.75%)
Aug 16, 2017 6.447 6.482 6.395 6.425 140,440 -0.02(-0.34%)
Aug 15, 2017 6.390 6.478 6.298 6.447 252,953 +0.07(+1.17%)
Aug 14, 2017 6.280 6.420 6.268 6.373 233,405 +0.11(+1.83%)
Aug 11, 2017 6.157 6.289 5.911 6.258 642,994 +0.07(+1.14%)
Aug 10, 2017 6.311 6.311 6.161 6.188 467,426 -0.11(-1.68%)
Aug 09, 2017 6.307 6.324 6.249 6.293 172,796 -0.02(-0.28%)
Aug 08, 2017 6.298 6.373 6.267 6.311 305,378 +0.01(+0.21%)
Aug 07, 2017 6.395 6.395 6.267 6.298 360,179 -0.09(-1.45%)
Aug 04, 2017 6.421 6.425 6.377 6.390 229,137 -0.02(-0.34%)
Aug 03, 2017 6.487 6.487 6.395 6.412 587,384 -0.04(-0.68%)
Aug 02, 2017 6.469 6.496 6.421 6.456 564,423 -0.08(-1.21%)
Aug 01, 2017 6.509 6.540 6.482 6.535 238,018 +0.01(+0.20%)
Jul 31, 2017 6.487 6.526 6.456 6.522 155,479 +0.04(+0.54%)
Jul 28, 2017 6.482 6.509 6.447 6.487 235,208 +0.01(+0.20%)
Jul 27, 2017 6.469 6.509 6.434 6.474 199,434 +0.01(+0.14%)
Jul 26, 2017 6.465 6.502 6.452 6.465 210,817 +0.01(+0.20%)
Jul 25, 2017 6.509 6.527 6.421 6.452 256,243 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.518 532,405 -0.03(-0.40%)
Jul 21, 2017 6.452 6.584 6.421 6.544 456,528 +0.11(+1.71%)
Jul 20, 2017 6.456 6.465 6.421 6.434 188,156 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,669 +0.01(+0.14%)
Jul 18, 2017 6.575 6.575 6.399 6.425 398,434 -0.15(-2.27%)
Jul 17, 2017 6.491 6.575 6.491 6.575 313,470 +0.08(+1.29%)
Jul 14, 2017 6.474 6.518 6.469 6.491 203,786 +0.03(+0.48%)
Jul 13, 2017 6.540 6.540 6.421 6.460 196,423 -0.08(-1.21%)
Jul 12, 2017 6.509 6.566 6.491 6.540 206,098 +0.04(+0.68%)
Jul 11, 2017 6.482 6.531 6.377 6.496 426,561 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,728 +0.02(+0.34%)
Jul 07, 2017 6.443 6.482 6.399 6.460 222,331 -0.03(-0.41%)
Jul 06, 2017 6.482 6.487 6.403 6.487 1,704,949 +0.00(+0.00%)
Jul 05, 2017 6.518 6.518 6.443 6.487 285,598 -0.02(-0.34%)
Jul 03, 2017 6.425 6.522 6.408 6.509 234,755 +0.06(+0.95%)
Jun 30, 2017 6.518 6.518 6.395 6.447 312,454 -0.05(-0.81%)
Jun 29, 2017 6.504 6.540 6.412 6.500 545,661 -0.04(-0.54%)
Jun 28, 2017 6.597 6.614 6.491 6.535 429,023 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.550 6.597 632,108 -0.05(-0.77%)
Jun 26, 2017 6.704 6.721 6.644 6.648 746,959 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.524 6.704 2,813,197 +0.18(+2.76%)
Jun 22, 2017 6.503 6.550 6.498 6.524 263,482 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.473 6.503 335,439 -0.06(-0.91%)
Jun 20, 2017 6.597 6.597 6.511 6.563 205,758 -0.01(-0.20%)
Jun 19, 2017 6.597 6.665 6.511 6.575 498,459 +0.00(+0.00%)
Jun 16, 2017 6.455 6.580 6.443 6.575 1,112,294 +0.13(+2.06%)
Jun 15, 2017 6.306 6.443 6.306 6.443 483,803 +0.08(+1.21%)
Jun 14, 2017 6.353 6.370 6.310 6.366 437,303 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,385 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.276 6.323 363,126 +0.04(+0.61%)
Jun 09, 2017 6.237 6.297 6.237 6.284 250,269 +0.03(+0.55%)
Jun 08, 2017 6.241 6.293 6.237 6.250 311,670 +0.01(+0.14%)
Jun 07, 2017 6.254 6.263 6.220 6.241 172,534 +0.01(+0.21%)
Jun 06, 2017 6.263 6.276 6.216 6.228 254,562 -0.03(-0.48%)
Jun 05, 2017 6.276 6.280 6.211 6.258 354,806 -0.01(-0.20%)
Jun 02, 2017 6.254 6.276 6.216 6.271 456,828 +0.03(+0.55%)
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.