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

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 5.884 5.917 5.830 5.906 36,010 +0.01(+0.18%)
Oct 30, 2019 5.879 5.922 5.847 5.895 17,204 -0.02(-0.37%)
Oct 29, 2019 5.901 5.933 5.872 5.917 22,332 +0.03(+0.46%)
Oct 28, 2019 5.830 5.901 5.808 5.890 32,588 +0.09(+1.59%)
Oct 25, 2019 5.901 5.901 5.781 5.797 57,790 -0.08(-1.39%)
Oct 24, 2019 5.906 5.906 5.846 5.879 20,388 -0.04(-0.73%)
Oct 23, 2019 5.890 5.944 5.874 5.922 46,164 +0.01(+0.18%)
Oct 22, 2019 5.933 5.934 5.890 5.912 64,863 +0.02(+0.28%)
Oct 21, 2019 5.890 5.902 5.862 5.895 32,115 +0.04(+0.74%)
Oct 18, 2019 5.803 5.895 5.803 5.852 40,121 +0.05(+0.84%)
Oct 17, 2019 5.808 5.821 5.787 5.803 27,570 +0.02(+0.28%)
Oct 16, 2019 5.765 5.814 5.765 5.787 38,056 +0.02(+0.38%)
Oct 15, 2019 5.738 5.814 5.738 5.765 30,262 +0.03(+0.47%)
Oct 14, 2019 5.754 5.754 5.732 5.738 10,059 -0.02(-0.38%)
Oct 11, 2019 5.781 5.819 5.716 5.759 32,760 +0.03(+0.47%)
Oct 10, 2019 5.727 5.749 5.711 5.732 37,427 +0.02(+0.29%)
Oct 09, 2019 5.711 5.759 5.656 5.716 43,070 +0.01(+0.10%)
Oct 08, 2019 5.743 5.779 5.696 5.711 21,715 -0.03(-0.57%)
Oct 07, 2019 5.689 5.803 5.689 5.743 48,080 +0.02(+0.38%)
Oct 04, 2019 5.743 5.754 5.705 5.721 43,618 -0.01(-0.09%)
Oct 03, 2019 5.673 5.743 5.645 5.727 23,206 +0.04(+0.76%)
Oct 02, 2019 5.634 5.732 5.591 5.683 241,355 +0.03(+0.58%)
Oct 01, 2019 5.716 5.765 5.602 5.651 49,508 -0.08(-1.33%)
Sep 30, 2019 5.700 5.743 5.673 5.727 56,189 -0.02(-0.28%)
Sep 27, 2019 5.765 5.781 5.656 5.743 110,979 -0.02(-0.38%)
Sep 26, 2019 5.733 5.871 5.653 5.765 121,445 +0.03(+0.55%)
Sep 25, 2019 5.696 5.765 5.696 5.733 56,020 +0.01(+0.09%)
Sep 24, 2019 5.749 5.791 5.685 5.728 83,211 -0.02(-0.37%)
Sep 23, 2019 5.749 5.807 5.733 5.749 61,302 -0.05(-0.82%)
Sep 20, 2019 5.680 5.797 5.654 5.797 172,090 +0.08(+1.39%)
Sep 19, 2019 5.664 5.744 5.664 5.717 50,650 +0.03(+0.56%)
Sep 18, 2019 5.670 5.691 5.664 5.685 46,075 +0.01(+0.19%)
Sep 17, 2019 5.675 5.680 5.580 5.675 55,994 +0.02(+0.28%)
Sep 16, 2019 5.691 5.691 5.611 5.659 79,737 -0.03(-0.47%)
Sep 13, 2019 5.638 5.712 5.611 5.685 86,895 +0.05(+0.85%)
Sep 12, 2019 5.617 5.664 5.598 5.638 53,533 +0.00(+0.00%)
Sep 11, 2019 5.611 5.662 5.595 5.638 33,717 +0.01(+0.09%)
Sep 10, 2019 5.474 5.654 5.474 5.633 116,894 +0.18(+3.30%)
Sep 09, 2019 5.400 5.500 5.373 5.453 59,589 +0.08(+1.58%)
Sep 06, 2019 5.341 5.384 5.289 5.368 66,682 -0.02(-0.39%)
Sep 05, 2019 5.394 5.400 5.347 5.389 54,985 +0.03(+0.49%)
Sep 04, 2019 5.347 5.368 5.315 5.363 108,832 +0.05(+0.90%)
Sep 03, 2019 5.156 5.336 5.132 5.315 220,299 +0.13(+2.55%)
Aug 30, 2019 5.161 5.230 5.161 5.183 57,993 +0.03(+0.51%)
Aug 29, 2019 5.214 5.233 5.124 5.156 97,787 -0.05(-1.02%)
Aug 28, 2019 5.246 5.283 5.172 5.209 98,280 -0.04(-0.71%)
Aug 27, 2019 5.384 5.421 5.230 5.246 136,653 -0.11(-1.98%)
Aug 26, 2019 5.283 5.365 5.283 5.352 81,046 +0.05(+0.90%)
Aug 23, 2019 5.426 5.463 5.299 5.304 117,686 -0.05(-0.99%)
Aug 22, 2019 5.468 5.490 5.320 5.357 139,496 -0.13(-2.41%)
Aug 21, 2019 5.696 5.696 5.447 5.490 128,984 -0.20(-3.45%)
Aug 20, 2019 5.659 5.717 5.643 5.685 38,925 +0.05(+0.94%)
Aug 19, 2019 5.680 5.680 5.627 5.633 84,505 -0.01(-0.19%)
Aug 16, 2019 5.564 5.654 5.564 5.643 125,242 +0.11(+1.91%)
Aug 15, 2019 5.590 5.654 5.537 5.537 127,340 -0.02(-0.29%)
Aug 14, 2019 5.675 5.712 5.511 5.553 181,482 -0.22(-3.76%)
Aug 13, 2019 5.691 5.813 5.691 5.770 37,714 +0.04(+0.74%)
Aug 12, 2019 5.786 5.786 5.707 5.728 46,759 -0.04(-0.64%)
Aug 09, 2019 5.823 5.830 5.765 5.765 51,192 -0.06(-1.09%)
Aug 08, 2019 5.791 5.839 5.781 5.828 50,149 +0.03(+0.55%)
Aug 07, 2019 5.887 5.934 5.775 5.797 99,936 -0.06(-0.99%)
Aug 06, 2019 5.823 5.892 5.797 5.855 92,692 +0.07(+1.19%)
Aug 05, 2019 5.797 5.860 5.733 5.786 97,018 -0.13(-2.24%)
Aug 02, 2019 5.887 5.961 5.717 5.918 90,106 -0.06(-1.06%)
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.