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

Ellington Credit Company (NY: EARN )

7.090 -0.110 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2019 5.904 5.982 5.827 5.877 75,248 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,969 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.009 74,514 -0.06(-1.00%)
May 28, 2019 6.092 6.103 6.059 6.070 54,139 -0.01(-0.09%)
May 24, 2019 5.987 6.092 5.987 6.076 65,118 +0.08(+1.29%)
May 23, 2019 6.026 6.042 5.993 5.998 61,126 -0.03(-0.55%)
May 22, 2019 6.070 6.081 5.998 6.031 43,712 -0.05(-0.82%)
May 21, 2019 6.081 6.136 6.054 6.081 123,016 -0.01(-0.09%)
May 20, 2019 6.148 6.230 6.026 6.087 163,037 -0.12(-1.87%)
May 17, 2019 6.242 6.269 6.203 6.203 83,569 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,724 +0.03(+0.53%)
May 15, 2019 6.286 6.324 6.225 6.242 134,539 -0.06(-0.97%)
May 14, 2019 6.286 6.324 6.269 6.302 96,627 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.280 6.302 165,693 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,626 +0.08(+1.31%)
May 09, 2019 6.313 6.341 6.275 6.330 97,475 +0.01(+0.18%)
May 08, 2019 6.402 6.440 6.280 6.319 138,529 -0.08(-1.30%)
May 07, 2019 6.435 6.485 6.369 6.402 149,132 -0.09(-1.45%)
May 06, 2019 6.435 6.540 6.435 6.496 88,755 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.418 6.474 80,132 +0.05(+0.77%)
May 02, 2019 6.446 6.461 6.385 6.424 86,222 -0.02(-0.34%)
May 01, 2019 6.507 6.535 6.446 6.446 98,794 -0.09(-1.35%)
Apr 30, 2019 6.523 6.535 6.430 6.535 156,440 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,524 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,183 +0.09(+1.44%)
Apr 25, 2019 6.628 6.628 6.485 6.507 86,392 -0.09(-1.34%)
Apr 24, 2019 6.523 6.628 6.523 6.595 66,797 +0.05(+0.76%)
Apr 23, 2019 6.562 6.612 6.535 6.546 187,198 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.523 6.584 49,383 +0.03(+0.42%)
Apr 18, 2019 6.512 6.562 6.485 6.557 59,149 +0.04(+0.59%)
Apr 17, 2019 6.485 6.540 6.435 6.518 76,954 +0.03(+0.43%)
Apr 16, 2019 6.523 6.523 6.479 6.490 86,215 -0.05(-0.76%)
Apr 15, 2019 6.551 6.551 6.512 6.540 39,125 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.501 6.529 70,364 -0.07(-1.01%)
Apr 11, 2019 6.628 6.628 6.573 6.595 59,650 -0.02(-0.33%)
Apr 10, 2019 6.551 6.634 6.529 6.617 108,019 +0.07(+1.10%)
Apr 09, 2019 6.546 6.562 6.529 6.546 98,976 +0.00(+0.00%)
Apr 08, 2019 6.523 6.551 6.490 6.546 65,305 +0.03(+0.42%)
Apr 05, 2019 6.479 6.523 6.463 6.518 92,070 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.457 6.474 110,320 -0.06(-0.93%)
Apr 03, 2019 6.529 6.573 6.512 6.535 81,083 +0.01(+0.08%)
Apr 02, 2019 6.568 6.595 6.496 6.529 142,715 -0.07(-1.01%)
Apr 01, 2019 6.612 6.637 6.568 6.595 123,832 +0.02(+0.25%)
Mar 29, 2019 6.546 6.612 6.502 6.579 124,991 +0.03(+0.51%)
Mar 28, 2019 6.518 6.606 6.490 6.546 381,017 +0.06(+0.85%)
Mar 27, 2019 6.474 6.506 6.399 6.490 179,885 +0.02(+0.25%)
Mar 26, 2019 6.431 6.474 6.420 6.474 157,522 +0.03(+0.42%)
Mar 25, 2019 6.447 6.453 6.377 6.447 100,916 +0.02(+0.33%)
Mar 22, 2019 6.458 6.458 6.399 6.426 115,210 +0.01(+0.08%)
Mar 21, 2019 6.377 6.458 6.377 6.420 135,275 +0.02(+0.34%)
Mar 20, 2019 6.431 6.447 6.388 6.399 130,270 -0.04(-0.67%)
Mar 19, 2019 6.523 6.523 6.420 6.442 126,456 -0.04(-0.66%)
Mar 18, 2019 6.437 6.523 6.414 6.485 215,779 +0.05(+0.75%)
Mar 15, 2019 6.437 6.442 6.367 6.437 200,828 +0.04(+0.59%)
Mar 14, 2019 6.292 6.420 6.292 6.399 168,833 -0.03(-0.42%)
Mar 13, 2019 6.367 6.442 6.351 6.426 124,783 +0.07(+1.10%)
Mar 12, 2019 6.367 6.367 6.334 6.356 89,248 +0.01(+0.08%)
Mar 11, 2019 6.345 6.372 6.297 6.351 74,308 +0.01(+0.08%)
Mar 08, 2019 6.286 6.351 6.281 6.345 83,011 +0.06(+0.94%)
Mar 07, 2019 6.259 6.308 6.259 6.286 82,479 +0.01(+0.09%)
Mar 06, 2019 6.345 6.345 6.270 6.281 81,161 -0.08(-1.27%)
Mar 05, 2019 6.345 6.367 6.313 6.361 114,697 +0.03(+0.51%)
Mar 04, 2019 6.361 6.361 6.318 6.329 125,860 +0.01(+0.17%)
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.