Skip to main content

Ellington Credit Company (NY: EARN )

6.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.226 6.311 6.221 6.247 135,033 +0.00(+0.00%)
Feb 27, 2019 6.258 6.258 6.184 6.247 89,098 -0.01(-0.17%)
Feb 26, 2019 6.168 6.284 6.168 6.258 121,382 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.189 114,413 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,887 +0.05(+0.78%)
Feb 21, 2019 6.061 6.152 6.024 6.130 188,900 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.035 98,537 +0.01(+0.18%)
Feb 19, 2019 5.982 6.029 5.934 6.024 241,241 +0.05(+0.89%)
Feb 15, 2019 5.998 6.029 5.950 5.971 89,226 -0.01(-0.09%)
Feb 14, 2019 5.976 6.019 5.923 5.976 238,235 +0.01(+0.18%)
Feb 13, 2019 6.024 6.035 5.859 5.966 148,200 -0.04(-0.71%)
Feb 12, 2019 5.955 6.051 5.711 6.008 288,497 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.157 6.184 59,476 -0.02(-0.26%)
Feb 08, 2019 6.184 6.210 6.128 6.199 55,531 +0.02(+0.26%)
Feb 07, 2019 6.242 6.242 6.146 6.184 121,862 -0.06(-0.94%)
Feb 06, 2019 6.258 6.258 6.194 6.242 63,614 -0.02(-0.34%)
Feb 05, 2019 6.274 6.274 6.210 6.263 127,366 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.258 84,272 -0.01(-0.08%)
Feb 01, 2019 6.178 6.284 6.168 6.263 110,121 +0.07(+1.11%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,085 +0.04(+0.60%)
Jan 30, 2019 6.104 6.173 6.086 6.157 140,885 +0.06(+0.96%)
Jan 29, 2019 6.099 6.104 6.045 6.099 149,881 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.998 6.088 152,197 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,099 -0.02(-0.26%)
Jan 24, 2019 5.987 6.051 5.960 6.045 145,326 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.929 5.971 151,813 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,772 -0.02(-0.27%)
Jan 18, 2019 5.982 6.003 5.944 5.955 56,849 -0.01(-0.18%)
Jan 17, 2019 5.950 6.003 5.881 5.966 170,498 +0.03(+0.45%)
Jan 16, 2019 5.849 5.950 5.849 5.939 83,665 +0.09(+1.54%)
Jan 15, 2019 5.817 5.870 5.812 5.849 115,977 +0.03(+0.46%)
Jan 14, 2019 5.844 5.844 5.785 5.822 79,940 -0.02(-0.36%)
Jan 11, 2019 5.785 5.844 5.785 5.844 41,036 +0.06(+1.01%)
Jan 10, 2019 5.780 5.812 5.753 5.785 63,228 +0.01(+0.09%)
Jan 09, 2019 5.711 5.790 5.679 5.780 71,123 +0.09(+1.59%)
Jan 08, 2019 5.780 5.790 5.679 5.689 43,786 -0.10(-1.65%)
Jan 07, 2019 5.679 5.854 5.679 5.785 89,891 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.679 100,521 +0.08(+1.42%)
Jan 03, 2019 5.472 5.631 5.472 5.599 112,380 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.493 94,260 +0.06(+1.08%)
Dec 31, 2018 5.535 5.573 5.408 5.434 112,945 -0.11(-2.01%)
Dec 28, 2018 5.445 5.578 5.408 5.546 180,335 +0.12(+2.25%)
Dec 27, 2018 5.362 5.424 5.292 5.424 183,267 +0.01(+0.19%)
Dec 26, 2018 5.280 5.424 5.280 5.414 156,553 +0.17(+3.34%)
Dec 24, 2018 5.336 5.352 5.213 5.239 106,008 -0.11(-2.11%)
Dec 21, 2018 5.306 5.419 5.306 5.352 183,617 +0.04(+0.77%)
Dec 20, 2018 5.470 5.486 5.280 5.311 172,054 -0.17(-3.10%)
Dec 19, 2018 5.511 5.558 5.480 5.480 121,284 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,658 +0.06(+1.04%)
Dec 17, 2018 5.727 5.753 5.455 5.455 436,547 -0.28(-4.84%)
Dec 14, 2018 5.671 5.784 5.671 5.732 76,053 +0.05(+0.81%)
Dec 13, 2018 5.604 5.712 5.578 5.686 59,199 +0.02(+0.36%)
Dec 12, 2018 5.763 5.779 5.655 5.666 163,009 -0.13(-2.30%)
Dec 11, 2018 5.820 5.840 5.794 5.799 54,332 -0.04(-0.70%)
Dec 10, 2018 5.887 5.887 5.795 5.840 80,926 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,040 +0.03(+0.44%)
Dec 06, 2018 5.820 5.887 5.820 5.876 167,310 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.825 140,241 +0.00(+0.00%)
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.