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 (%)
Dec 31, 2019 6.161 6.178 5.972 6.044 168,207 -0.11(-1.72%)
Dec 30, 2019 6.256 6.256 6.139 6.150 40,816 -0.03(-0.54%)
Dec 27, 2019 6.178 6.194 6.162 6.183 85,949 +0.02(+0.35%)
Dec 26, 2019 6.156 6.162 6.151 6.162 20,473 +0.02(+0.35%)
Dec 24, 2019 6.167 6.178 6.118 6.140 19,692 +0.01(+0.18%)
Dec 23, 2019 6.189 6.189 6.071 6.129 77,207 -0.05(-0.88%)
Dec 20, 2019 6.058 6.183 6.033 6.183 104,537 +0.14(+2.34%)
Dec 19, 2019 5.955 6.053 5.955 6.042 39,142 +0.09(+1.46%)
Dec 18, 2019 6.031 6.061 5.944 5.955 99,982 -0.08(-1.26%)
Dec 17, 2019 6.075 6.134 5.846 6.031 170,335 -0.02(-0.36%)
Dec 16, 2019 6.107 6.129 6.037 6.053 64,426 -0.06(-0.98%)
Dec 13, 2019 6.080 6.134 6.058 6.113 43,066 +0.02(+0.27%)
Dec 12, 2019 6.075 6.123 6.058 6.096 69,832 +0.01(+0.09%)
Dec 11, 2019 6.102 6.107 6.064 6.091 65,875 +0.00(+0.00%)
Dec 10, 2019 6.085 6.113 6.069 6.091 25,597 -0.02(-0.27%)
Dec 09, 2019 6.096 6.113 6.085 6.107 29,885 +0.01(+0.18%)
Dec 06, 2019 6.058 6.118 6.053 6.096 32,207 +0.03(+0.45%)
Dec 05, 2019 6.064 6.107 6.042 6.069 38,434 -0.03(-0.45%)
Dec 04, 2019 6.075 6.113 6.069 6.096 51,781 +0.02(+0.27%)
Dec 03, 2019 6.113 6.113 6.026 6.080 40,992 -0.03(-0.53%)
Dec 02, 2019 6.026 6.118 5.979 6.113 84,399 +0.06(+0.99%)
Nov 29, 2019 6.037 6.053 6.020 6.053 13,987 +0.02(+0.36%)
Nov 27, 2019 5.977 6.031 5.955 6.031 23,925 +0.05(+0.91%)
Nov 26, 2019 5.977 6.026 5.958 5.977 58,360 +0.02(+0.37%)
Nov 25, 2019 5.950 5.993 5.917 5.955 43,097 -0.01(-0.18%)
Nov 22, 2019 5.988 5.988 5.928 5.966 19,140 -0.01(-0.18%)
Nov 21, 2019 5.895 5.977 5.890 5.977 70,973 +0.10(+1.76%)
Nov 20, 2019 5.879 5.971 5.874 5.874 38,787 -0.03(-0.55%)
Nov 19, 2019 5.971 5.993 5.830 5.906 224,145 -0.08(-1.36%)
Nov 18, 2019 5.868 5.988 5.868 5.988 85,089 +0.10(+1.75%)
Nov 15, 2019 5.874 5.890 5.863 5.884 15,459 +0.01(+0.19%)
Nov 14, 2019 5.819 5.919 5.819 5.874 31,920 +0.03(+0.56%)
Nov 13, 2019 5.868 5.874 5.803 5.841 27,853 -0.07(-1.10%)
Nov 12, 2019 5.868 5.930 5.839 5.906 18,599 +0.02(+0.28%)
Nov 11, 2019 5.901 5.928 5.874 5.890 26,025 -0.04(-0.64%)
Nov 08, 2019 5.825 5.944 5.825 5.928 17,668 +0.08(+1.30%)
Nov 07, 2019 5.846 5.879 5.797 5.852 45,052 +0.01(+0.09%)
Nov 06, 2019 5.830 5.863 5.749 5.846 46,412 +0.04(+0.75%)
Nov 05, 2019 5.814 5.830 5.695 5.803 59,577 +0.00(+0.00%)
Nov 04, 2019 5.852 5.901 5.765 5.803 116,585 -0.08(-1.39%)
Nov 01, 2019 5.922 5.955 5.868 5.884 42,514 -0.02(-0.37%)
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%)
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.