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

Ellington Credit Company (NY: EARN )

6.975 +0.055 (+0.79%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 4, 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 (%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,100 +0.04(+0.60%)
Jan 30, 2019 6.103 6.172 6.086 6.156 140,897 +0.06(+0.96%)
Jan 29, 2019 6.098 6.103 6.045 6.098 149,894 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.997 6.087 152,209 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,112 -0.02(-0.26%)
Jan 24, 2019 5.986 6.050 5.960 6.045 145,338 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.928 5.971 151,825 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,783 -0.02(-0.27%)
Jan 18, 2019 5.981 6.002 5.944 5.955 56,853 -0.01(-0.18%)
Jan 17, 2019 5.949 6.002 5.880 5.965 170,512 +0.03(+0.45%)
Jan 16, 2019 5.848 5.949 5.848 5.939 83,672 +0.09(+1.54%)
Jan 15, 2019 5.816 5.870 5.811 5.848 115,987 +0.03(+0.46%)
Jan 14, 2019 5.843 5.843 5.785 5.822 79,947 -0.02(-0.36%)
Jan 11, 2019 5.785 5.843 5.785 5.843 41,040 +0.06(+1.01%)
Jan 10, 2019 5.779 5.811 5.753 5.785 63,233 +0.01(+0.09%)
Jan 09, 2019 5.710 5.790 5.678 5.779 71,129 +0.09(+1.59%)
Jan 08, 2019 5.779 5.790 5.678 5.689 43,790 -0.10(-1.65%)
Jan 07, 2019 5.678 5.854 5.678 5.785 89,898 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.678 100,529 +0.08(+1.42%)
Jan 03, 2019 5.471 5.631 5.471 5.599 112,389 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.492 94,268 +0.06(+1.08%)
Dec 31, 2018 5.535 5.572 5.407 5.434 112,954 -0.11(-2.01%)
Dec 28, 2018 5.445 5.577 5.407 5.546 180,350 +0.12(+2.25%)
Dec 27, 2018 5.362 5.423 5.291 5.423 183,282 +0.01(+0.19%)
Dec 26, 2018 5.279 5.423 5.279 5.413 156,566 +0.17(+3.34%)
Dec 24, 2018 5.336 5.351 5.213 5.238 106,016 -0.11(-2.11%)
Dec 21, 2018 5.305 5.418 5.305 5.351 183,633 +0.04(+0.77%)
Dec 20, 2018 5.470 5.485 5.279 5.310 172,068 -0.17(-3.10%)
Dec 19, 2018 5.511 5.557 5.480 5.480 121,295 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,669 +0.06(+1.04%)
Dec 17, 2018 5.727 5.752 5.454 5.454 436,583 -0.28(-4.84%)
Dec 14, 2018 5.670 5.783 5.670 5.732 76,059 +0.05(+0.81%)
Dec 13, 2018 5.603 5.711 5.578 5.686 59,204 +0.02(+0.36%)
Dec 12, 2018 5.763 5.778 5.655 5.665 163,022 -0.13(-2.30%)
Dec 11, 2018 5.819 5.840 5.794 5.799 54,337 -0.04(-0.70%)
Dec 10, 2018 5.886 5.886 5.795 5.840 80,932 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,050 +0.03(+0.44%)
Dec 06, 2018 5.819 5.886 5.819 5.876 167,323 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.824 140,253 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.716 5.824 84,496 -0.01(-0.09%)
Nov 30, 2018 5.845 5.855 5.763 5.830 81,506 +0.01(+0.18%)
Nov 29, 2018 5.752 5.850 5.744 5.819 116,542 +0.02(+0.35%)
Nov 28, 2018 5.783 5.824 5.711 5.799 222,005 +0.04(+0.71%)
Nov 27, 2018 5.706 5.768 5.696 5.758 68,259 +0.05(+0.90%)
Nov 26, 2018 5.747 5.771 5.665 5.706 146,126 -0.07(-1.16%)
Nov 23, 2018 5.758 5.783 5.686 5.773 51,744 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.639 458,678 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,490 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,137 +0.11(+1.95%)
Nov 15, 2018 5.572 5.572 5.516 5.542 41,854 -0.03(-0.46%)
Nov 14, 2018 5.567 5.603 5.531 5.567 148,853 +0.03(+0.46%)
Nov 13, 2018 5.542 5.567 5.531 5.542 107,067 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.531 67,629 -0.05(-0.83%)
Nov 09, 2018 5.526 5.593 5.526 5.578 112,241 +0.05(+0.84%)
Nov 08, 2018 5.557 5.557 5.506 5.531 58,077 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.495 5.557 106,985 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,635 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.351 5.367 85,276 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.351 5.387 112,047 -0.04(-0.66%)
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.