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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 28, 2018 5.820 5.845 5.799 5.804 67,300 -0.03(-0.44%)
Sep 27, 2018 5.820 5.845 5.785 5.830 131,594 +0.02(+0.27%)
Sep 26, 2018 5.835 5.839 5.800 5.815 199,033 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.800 5.815 162,105 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.796 5.835 166,182 -0.07(-1.18%)
Sep 21, 2018 5.854 5.907 5.854 5.904 265,956 +0.03(+0.51%)
Sep 20, 2018 5.815 5.889 5.765 5.874 159,481 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.815 148,690 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,286 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 113,995 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,035 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,192 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.862 5.909 196,277 -0.05(-0.84%)
Sep 11, 2018 5.964 5.984 5.929 5.959 84,011 +0.01(+0.17%)
Sep 10, 2018 5.994 6.004 5.949 5.949 128,741 -0.01(-0.25%)
Sep 07, 2018 5.994 6.004 5.954 5.964 109,877 -0.04(-0.66%)
Sep 06, 2018 5.999 6.019 5.944 6.004 287,638 +0.04(+0.67%)
Sep 05, 2018 5.924 5.974 5.909 5.964 169,193 +0.04(+0.76%)
Sep 04, 2018 5.924 5.974 5.894 5.919 204,194 +0.03(+0.59%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,594 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,515 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.887 5.904 75,466 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,459 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,607 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,630 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,549 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,411 +0.04(+0.68%)
Aug 20, 2018 5.775 5.874 5.770 5.864 213,261 +0.09(+1.64%)
Aug 17, 2018 5.725 5.775 5.715 5.770 207,904 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.633 5.715 183,401 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,125 +0.06(+1.16%)
Aug 14, 2018 5.591 5.620 5.581 5.586 108,162 +0.00(+0.09%)
Aug 13, 2018 5.586 5.613 5.528 5.581 169,334 +0.00(+0.00%)
Aug 10, 2018 5.566 5.601 5.546 5.581 115,502 -0.01(-0.18%)
Aug 09, 2018 5.571 5.610 5.571 5.591 126,570 +0.03(+0.63%)
Aug 08, 2018 5.536 5.581 5.513 5.556 150,661 +0.02(+0.36%)
Aug 07, 2018 5.606 5.620 5.511 5.536 226,276 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.606 5.606 157,492 -0.07(-1.23%)
Aug 03, 2018 5.561 5.715 5.561 5.675 231,607 +0.11(+2.06%)
Aug 02, 2018 5.491 5.571 5.491 5.561 131,262 +0.05(+0.90%)
Aug 01, 2018 5.596 5.596 5.501 5.511 99,038 -0.06(-1.16%)
Jul 31, 2018 5.566 5.630 5.541 5.576 125,638 +0.01(+0.27%)
Jul 30, 2018 5.516 5.591 5.516 5.561 186,456 +0.04(+0.72%)
Jul 27, 2018 5.516 5.566 5.491 5.521 132,576 +0.00(+0.09%)
Jul 26, 2018 5.486 5.571 5.486 5.516 159,907 -0.00(-0.09%)
Jul 25, 2018 5.511 5.536 5.495 5.521 103,809 +0.03(+0.54%)
Jul 24, 2018 5.521 5.521 5.466 5.491 123,764 -0.03(-0.54%)
Jul 23, 2018 5.516 5.556 5.516 5.521 75,335 +0.00(+0.09%)
Jul 20, 2018 5.471 5.521 5.454 5.516 84,730 +0.01(+0.27%)
Jul 19, 2018 5.491 5.561 5.481 5.501 136,487 +0.03(+0.64%)
Jul 18, 2018 5.501 5.514 5.441 5.466 117,370 -0.03(-0.63%)
Jul 17, 2018 5.516 5.516 5.454 5.501 152,993 +0.01(+0.27%)
Jul 16, 2018 5.531 5.531 5.436 5.486 127,516 -0.01(-0.18%)
Jul 13, 2018 5.481 5.521 5.476 5.496 97,415 +0.01(+0.18%)
Jul 12, 2018 5.531 5.531 5.471 5.486 226,231 -0.02(-0.45%)
Jul 11, 2018 5.481 5.546 5.481 5.511 96,473 +0.01(+0.18%)
Jul 10, 2018 5.576 5.576 5.501 5.501 126,833 -0.06(-1.07%)
Jul 09, 2018 5.586 5.586 5.546 5.561 201,972 -0.01(-0.18%)
Jul 06, 2018 5.556 5.596 5.541 5.571 186,611 +0.04(+0.72%)
Jul 05, 2018 5.521 5.551 5.486 5.531 129,975 +0.02(+0.36%)
Jul 03, 2018 5.511 5.511 5.511 0 +0.10(+1.93%)
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.