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

Ellington Credit Company (NY: EARN )

7.040 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2019 6.529 6.546 6.328 6.405 158,735 -0.11(-1.72%)
Dec 30, 2019 6.629 6.629 6.505 6.517 38,518 -0.04(-0.54%)
Dec 27, 2019 6.546 6.564 6.529 6.552 81,109 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.518 6.529 19,320 +0.02(+0.35%)
Dec 24, 2019 6.535 6.546 6.483 6.506 18,583 +0.01(+0.18%)
Dec 23, 2019 6.558 6.558 6.433 6.495 72,859 -0.06(-0.88%)
Dec 20, 2019 6.420 6.552 6.393 6.552 98,651 +0.15(+2.34%)
Dec 19, 2019 6.310 6.414 6.310 6.403 36,938 +0.09(+1.46%)
Dec 18, 2019 6.391 6.423 6.299 6.310 94,352 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.391 160,744 -0.02(-0.36%)
Dec 16, 2019 6.472 6.495 6.397 6.414 60,799 -0.06(-0.98%)
Dec 13, 2019 6.443 6.500 6.420 6.477 40,641 +0.02(+0.27%)
Dec 12, 2019 6.437 6.489 6.420 6.460 65,900 +0.01(+0.09%)
Dec 11, 2019 6.466 6.472 6.426 6.454 62,166 +0.00(+0.00%)
Dec 10, 2019 6.449 6.477 6.431 6.454 24,155 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.449 6.472 28,202 +0.01(+0.18%)
Dec 06, 2019 6.420 6.483 6.414 6.460 30,394 +0.03(+0.45%)
Dec 05, 2019 6.426 6.472 6.403 6.431 36,270 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,865 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.443 38,684 -0.03(-0.53%)
Dec 02, 2019 6.385 6.483 6.336 6.477 79,647 +0.06(+0.99%)
Nov 29, 2019 6.397 6.414 6.379 6.414 13,199 +0.02(+0.36%)
Nov 27, 2019 6.333 6.391 6.310 6.391 22,578 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,074 +0.02(+0.36%)
Nov 25, 2019 6.305 6.351 6.270 6.310 40,671 -0.01(-0.18%)
Nov 22, 2019 6.345 6.345 6.282 6.322 18,062 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,976 +0.11(+1.76%)
Nov 20, 2019 6.230 6.328 6.224 6.224 36,603 -0.03(-0.55%)
Nov 19, 2019 6.328 6.351 6.178 6.259 211,523 -0.09(-1.36%)
Nov 18, 2019 6.218 6.345 6.218 6.345 80,298 +0.11(+1.75%)
Nov 15, 2019 6.224 6.241 6.213 6.236 14,589 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.224 30,123 +0.03(+0.56%)
Nov 13, 2019 6.218 6.224 6.149 6.189 26,285 -0.07(-1.10%)
Nov 12, 2019 6.218 6.284 6.187 6.259 17,552 +0.02(+0.28%)
Nov 11, 2019 6.253 6.281 6.224 6.241 24,560 -0.04(-0.64%)
Nov 08, 2019 6.172 6.299 6.172 6.282 16,673 +0.08(+1.30%)
Nov 07, 2019 6.195 6.230 6.143 6.201 42,515 +0.01(+0.09%)
Nov 06, 2019 6.178 6.213 6.092 6.195 43,799 +0.05(+0.75%)
Nov 05, 2019 6.161 6.178 6.035 6.149 56,222 +0.00(+0.00%)
Nov 04, 2019 6.201 6.253 6.109 6.149 110,020 -0.09(-1.38%)
Nov 01, 2019 6.276 6.310 6.218 6.236 40,120 -0.02(-0.37%)
Oct 31, 2019 6.236 6.270 6.178 6.259 33,982 +0.01(+0.18%)
Oct 30, 2019 6.230 6.276 6.196 6.247 16,235 -0.02(-0.37%)
Oct 29, 2019 6.253 6.287 6.222 6.270 21,074 +0.03(+0.46%)
Oct 28, 2019 6.178 6.253 6.155 6.241 30,753 +0.10(+1.59%)
Oct 25, 2019 6.253 6.253 6.126 6.143 54,536 -0.09(-1.39%)
Oct 24, 2019 6.259 6.259 6.195 6.230 19,240 -0.05(-0.73%)
Oct 23, 2019 6.241 6.299 6.225 6.276 43,564 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,210 +0.02(+0.28%)
Oct 21, 2019 6.241 6.255 6.212 6.247 30,307 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.201 37,862 +0.05(+0.84%)
Oct 17, 2019 6.155 6.168 6.132 6.149 26,017 +0.02(+0.28%)
Oct 16, 2019 6.109 6.161 6.109 6.132 35,913 +0.02(+0.38%)
Oct 15, 2019 6.080 6.161 6.080 6.109 28,558 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,493 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,915 +0.03(+0.47%)
Oct 10, 2019 6.069 6.092 6.051 6.074 35,319 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.994 6.057 40,645 +0.01(+0.10%)
Oct 08, 2019 6.086 6.123 6.035 6.051 20,492 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.086 45,372 +0.02(+0.38%)
Oct 04, 2019 6.086 6.097 6.046 6.063 41,162 -0.01(-0.09%)
Oct 03, 2019 6.011 6.086 5.982 6.069 21,899 +0.05(+0.76%)
Oct 02, 2019 5.971 6.074 5.925 6.022 227,764 +0.03(+0.58%)
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.