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

Ellington Credit Company (NY: EARN )

6.955 +0.035 (+0.51%)
Streaming Delayed Price Updated: 3:13 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 (%)
May 31, 2018 5.644 5.644 5.534 5.567 230,434 -0.08(-1.37%)
May 30, 2018 5.611 5.644 5.567 5.644 332,004 +0.07(+1.30%)
May 29, 2018 5.543 5.623 5.543 5.572 217,027 +0.01(+0.17%)
May 25, 2018 5.563 5.563 5.563 0 +0.06(+1.14%)
May 24, 2018 5.510 5.524 5.442 5.500 253,596 -0.01(-0.17%)
May 23, 2018 5.466 5.548 5.457 5.510 262,857 +0.06(+1.06%)
May 22, 2018 5.452 5.466 5.413 5.452 206,197 +0.01(+0.27%)
May 21, 2018 5.404 5.452 5.380 5.437 219,124 +0.07(+1.35%)
May 18, 2018 5.384 5.404 5.346 5.365 173,629 +0.00(+0.00%)
May 17, 2018 5.365 5.399 5.317 5.365 239,263 -0.02(-0.45%)
May 16, 2018 5.413 5.418 5.375 5.389 342,236 -0.01(-0.27%)
May 15, 2018 5.394 5.428 5.389 5.404 213,524 -0.02(-0.36%)
May 14, 2018 5.418 5.437 5.389 5.423 297,794 +0.03(+0.54%)
May 11, 2018 5.254 5.408 5.254 5.394 791,487 +0.16(+3.04%)
May 10, 2018 5.225 5.297 5.201 5.235 408,611 +0.02(+0.46%)
May 09, 2018 5.298 5.303 5.177 5.211 356,279 -0.05(-1.01%)
May 08, 2018 5.380 5.394 5.255 5.264 323,995 -0.13(-2.50%)
May 07, 2018 5.389 5.428 5.375 5.399 254,738 -0.06(-1.06%)
May 04, 2018 5.298 5.522 5.298 5.457 414,558 +0.03(+0.53%)
May 03, 2018 5.457 5.457 5.358 5.428 183,901 -0.01(-0.27%)
May 02, 2018 5.471 5.476 5.418 5.442 149,570 -0.02(-0.35%)
May 01, 2018 5.471 5.476 5.375 5.461 149,039 -0.01(-0.26%)
Apr 30, 2018 5.519 5.528 5.466 5.476 114,496 -0.03(-0.52%)
Apr 27, 2018 5.481 5.524 5.442 5.505 136,620 +0.01(+0.26%)
Apr 26, 2018 5.423 5.490 5.380 5.490 173,004 +0.09(+1.60%)
Apr 25, 2018 5.380 5.413 5.327 5.404 156,844 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.322 5.384 217,800 +0.04(+0.81%)
Apr 23, 2018 5.283 5.356 5.259 5.341 152,571 +0.09(+1.74%)
Apr 20, 2018 5.250 5.298 5.245 5.250 160,419 +0.00(+0.00%)
Apr 19, 2018 5.274 5.298 5.230 5.250 144,101 -0.03(-0.55%)
Apr 18, 2018 5.278 5.298 5.278 5.278 161,356 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,752 +0.04(+0.83%)
Apr 16, 2018 5.225 5.245 5.182 5.221 96,289 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.168 5.201 144,786 -0.05(-1.01%)
Apr 12, 2018 5.303 5.307 5.235 5.254 155,903 -0.03(-0.55%)
Apr 11, 2018 5.250 5.327 5.250 5.283 207,507 +0.01(+0.18%)
Apr 10, 2018 5.327 5.327 5.257 5.274 370,996 -0.01(-0.27%)
Apr 09, 2018 5.346 5.346 5.281 5.288 244,786 -0.02(-0.45%)
Apr 06, 2018 5.322 5.358 5.288 5.312 142,073 -0.03(-0.54%)
Apr 05, 2018 5.346 5.356 5.306 5.341 145,860 +0.00(+0.09%)
Apr 04, 2018 5.307 5.356 5.298 5.336 142,351 -0.01(-0.18%)
Apr 03, 2018 5.225 5.428 5.225 5.346 479,243 +0.13(+2.59%)
Apr 02, 2018 5.312 5.312 5.139 5.211 339,275 -0.07(-1.28%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.240 5.298 5.221 5.245 402,289 +0.00(+0.09%)
Mar 27, 2018 5.287 5.300 5.226 5.240 443,552 -0.05(-0.88%)
Mar 26, 2018 5.245 5.310 5.231 5.287 377,268 +0.07(+1.34%)
Mar 23, 2018 5.273 5.352 5.212 5.217 267,936 -0.06(-1.06%)
Mar 22, 2018 5.282 5.352 5.268 5.273 226,115 -0.03(-0.53%)
Mar 21, 2018 5.263 5.352 5.263 5.300 272,393 +0.04(+0.71%)
Mar 20, 2018 5.338 5.338 5.263 5.263 272,258 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.259 5.310 356,224 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.303 5.324 269,471 +0.02(+0.44%)
Mar 15, 2018 5.366 5.366 5.300 5.300 218,641 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,166 +0.03(+0.61%)
Mar 13, 2018 5.356 5.380 5.333 5.342 178,149 +0.01(+0.17%)
Mar 12, 2018 5.217 5.352 5.201 5.333 275,676 +0.12(+2.23%)
Mar 09, 2018 5.184 5.259 5.128 5.217 422,705 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.054 5.137 164,436 +0.06(+1.19%)
Mar 07, 2018 5.105 5.077 152,941 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.956 5.063 268,644 +0.04(+0.74%)
Mar 05, 2018 4.960 5.091 4.960 5.026 160,029 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.933 4.970 150,640 +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.