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

Ellington Credit Company (NY: EARN )

6.960 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 7.155 7.155 6.869 7.028 115,406 -0.10(-1.34%)
Jul 30, 2020 6.983 7.149 6.888 7.123 136,270 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.875 7.009 73,652 +0.11(+1.66%)
Jul 28, 2020 6.672 6.929 6.672 6.894 106,952 +0.17(+2.46%)
Jul 27, 2020 6.678 6.735 6.602 6.729 53,017 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 86,004 -0.10(-1.51%)
Jul 23, 2020 6.799 6.856 6.716 6.735 83,545 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,543 -0.02(-0.28%)
Jul 21, 2020 6.640 6.831 6.640 6.831 128,569 +0.19(+2.87%)
Jul 20, 2020 6.640 6.646 6.494 6.640 97,166 +0.04(+0.68%)
Jul 17, 2020 6.589 6.653 6.519 6.595 115,563 -0.01(-0.19%)
Jul 16, 2020 6.468 6.678 6.468 6.608 119,841 +0.09(+1.37%)
Jul 15, 2020 6.430 6.627 6.430 6.519 200,816 +0.19(+3.02%)
Jul 14, 2020 6.182 6.366 6.168 6.328 93,383 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.182 124,447 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,770 +0.09(+1.45%)
Jul 09, 2020 6.417 6.417 5.940 6.157 377,875 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.201 6.386 181,810 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.290 133,899 -0.18(-2.75%)
Jul 06, 2020 6.398 6.487 6.277 6.468 176,560 +0.10(+1.60%)
Jul 02, 2020 6.456 6.538 6.366 6.366 203,769 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.398 6.449 178,480 -0.10(-1.55%)
Jun 30, 2020 6.475 6.646 6.335 6.551 404,021 +0.11(+1.78%)
Jun 29, 2020 6.220 6.473 6.150 6.436 180,012 +0.20(+3.27%)
Jun 26, 2020 6.406 6.462 6.183 6.233 1,741,581 -0.23(-3.54%)
Jun 25, 2020 6.251 6.477 6.251 6.462 212,135 +0.17(+2.75%)
Jun 24, 2020 6.375 6.427 6.183 6.289 191,491 -0.09(-1.36%)
Jun 23, 2020 6.418 6.480 6.350 6.375 360,039 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.307 6.363 277,451 -0.07(-1.06%)
Jun 19, 2020 6.431 6.579 6.381 6.431 230,776 +0.06(+0.97%)
Jun 18, 2020 6.561 6.672 6.363 6.369 304,939 -0.23(-3.47%)
Jun 17, 2020 6.709 6.740 6.554 6.598 195,089 -0.09(-1.39%)
Jun 16, 2020 6.728 6.814 6.524 6.691 169,581 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.505 135,833 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.474 192,610 +0.40(+6.51%)
Jun 11, 2020 6.313 6.326 6.010 6.078 297,711 -0.40(-6.11%)
Jun 10, 2020 6.554 6.632 6.251 6.474 163,499 -0.11(-1.69%)
Jun 09, 2020 6.721 6.734 6.462 6.585 205,457 -0.24(-3.53%)
Jun 08, 2020 6.406 6.876 6.388 6.827 330,628 +0.51(+8.02%)
Jun 05, 2020 6.641 6.870 6.282 6.319 450,233 -0.11(-1.73%)
Jun 04, 2020 6.060 6.486 6.060 6.431 286,799 +0.34(+5.58%)
Jun 03, 2020 5.948 6.214 5.948 6.091 215,872 +0.14(+2.39%)
Jun 02, 2020 6.078 6.134 5.936 5.948 248,141 -0.06(-0.93%)
Jun 01, 2020 5.905 6.097 5.880 6.004 162,627 +0.15(+2.53%)
May 29, 2020 5.905 6.017 5.831 5.856 223,499 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.936 5.973 337,380 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 178,008 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.967 177,911 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.880 146,681 +0.01(+0.11%)
May 21, 2020 5.874 5.905 5.757 5.874 306,529 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.905 242,534 +0.19(+3.24%)
May 19, 2020 5.775 5.843 5.652 5.720 74,087 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.744 139,019 +0.12(+2.09%)
May 15, 2020 5.621 5.732 5.516 5.627 93,313 +0.02(+0.44%)
May 14, 2020 5.336 5.602 5.250 5.602 160,191 +0.14(+2.60%)
May 13, 2020 5.472 5.577 5.188 5.460 280,380 +0.08(+1.49%)
May 12, 2020 5.639 5.720 5.361 5.380 106,438 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,057 -0.14(-2.42%)
May 08, 2020 5.577 5.615 5.490 5.615 133,420 +0.12(+2.25%)
May 07, 2020 5.509 5.584 5.435 5.491 142,599 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,513 -0.08(-1.44%)
May 05, 2020 5.472 5.714 5.472 5.571 113,489 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.268 5.460 70,843 +0.01(+0.11%)
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.