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

Ellington Credit Company (NY: EARN )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 5.952 5.952 5.952 0 +0.01(+0.08%)
Aug 30, 2018 5.937 5.977 5.927 5.947 79,681 -0.01(-0.08%)
Aug 29, 2018 5.972 5.977 5.922 5.952 105,308 -0.02(-0.34%)
Aug 28, 2018 5.977 5.992 5.954 5.972 74,611 -0.01(-0.08%)
Aug 27, 2018 5.967 5.997 5.962 5.977 88,445 +0.02(+0.25%)
Aug 24, 2018 5.957 5.972 5.932 5.962 138,025 +0.00(+0.00%)
Aug 23, 2018 5.942 5.987 5.927 5.962 261,632 +0.02(+0.25%)
Aug 22, 2018 5.957 5.987 5.916 5.947 314,939 -0.03(-0.42%)
Aug 21, 2018 5.916 5.987 5.916 5.972 180,344 +0.04(+0.68%)
Aug 20, 2018 5.841 5.942 5.836 5.932 210,844 +0.10(+1.64%)
Aug 17, 2018 5.791 5.841 5.781 5.836 205,548 +0.06(+0.96%)
Aug 16, 2018 5.705 5.791 5.697 5.781 181,323 +0.07(+1.15%)
Aug 15, 2018 5.680 5.735 5.659 5.715 151,390 +0.07(+1.16%)
Aug 14, 2018 5.655 5.685 5.645 5.650 106,936 +0.01(+0.09%)
Aug 13, 2018 5.650 5.677 5.591 5.645 167,415 +0.00(+0.00%)
Aug 10, 2018 5.629 5.665 5.609 5.645 114,193 -0.01(-0.18%)
Aug 09, 2018 5.635 5.675 5.635 5.655 125,136 +0.04(+0.63%)
Aug 08, 2018 5.599 5.645 5.577 5.619 148,954 +0.02(+0.36%)
Aug 07, 2018 5.670 5.685 5.574 5.599 223,712 -0.07(-1.24%)
Aug 06, 2018 5.760 5.760 5.670 5.670 155,708 -0.07(-1.23%)
Aug 03, 2018 5.624 5.781 5.624 5.740 228,982 +0.12(+2.06%)
Aug 02, 2018 5.554 5.635 5.554 5.624 129,775 +0.05(+0.90%)
Aug 01, 2018 5.660 5.660 5.564 5.574 97,916 -0.07(-1.16%)
Jul 31, 2018 5.629 5.695 5.604 5.640 124,214 +0.02(+0.27%)
Jul 30, 2018 5.579 5.655 5.579 5.624 184,344 +0.04(+0.72%)
Jul 27, 2018 5.579 5.629 5.554 5.584 131,074 +0.01(+0.09%)
Jul 26, 2018 5.549 5.635 5.549 5.579 158,095 -0.01(-0.09%)
Jul 25, 2018 5.574 5.599 5.558 5.584 102,633 +0.03(+0.54%)
Jul 24, 2018 5.584 5.584 5.529 5.554 122,361 -0.03(-0.54%)
Jul 23, 2018 5.579 5.619 5.579 5.584 74,481 +0.01(+0.09%)
Jul 20, 2018 5.534 5.584 5.517 5.579 83,770 +0.02(+0.27%)
Jul 19, 2018 5.554 5.624 5.544 5.564 134,940 +0.04(+0.64%)
Jul 18, 2018 5.564 5.577 5.504 5.529 116,040 -0.04(-0.63%)
Jul 17, 2018 5.579 5.579 5.516 5.564 151,259 +0.02(+0.27%)
Jul 16, 2018 5.594 5.594 5.499 5.549 126,071 -0.01(-0.18%)
Jul 13, 2018 5.544 5.584 5.539 5.559 96,311 +0.01(+0.18%)
Jul 12, 2018 5.594 5.594 5.534 5.549 223,668 -0.03(-0.45%)
Jul 11, 2018 5.544 5.609 5.544 5.574 95,380 +0.01(+0.18%)
Jul 10, 2018 5.640 5.640 5.564 5.564 125,396 -0.06(-1.07%)
Jul 09, 2018 5.650 5.650 5.609 5.624 199,683 -0.01(-0.18%)
Jul 06, 2018 5.619 5.660 5.604 5.635 184,497 +0.04(+0.72%)
Jul 05, 2018 5.584 5.614 5.549 5.594 128,502 +0.02(+0.36%)
Jul 03, 2018 5.574 5.574 5.574 0 +0.11(+1.93%)
Jul 02, 2018 5.478 5.483 5.413 5.468 356,500 -0.02(-0.37%)
Jun 29, 2018 5.554 5.554 5.483 5.488 159,165 -0.07(-1.18%)
Jun 28, 2018 5.529 5.564 5.488 5.554 347,088 +0.02(+0.36%)
Jun 27, 2018 5.636 5.646 5.514 5.534 386,206 -0.10(-1.82%)
Jun 26, 2018 5.665 5.695 5.631 5.636 397,270 -0.03(-0.52%)
Jun 25, 2018 5.641 5.685 5.612 5.665 232,200 +0.03(+0.52%)
Jun 22, 2018 5.709 5.724 5.612 5.636 1,985,613 -0.06(-1.11%)
Jun 21, 2018 5.675 5.729 5.626 5.699 320,593 +0.03(+0.52%)
Jun 20, 2018 5.670 5.680 5.602 5.670 308,853 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,279 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.612 214,568 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.568 250,507 -0.02(-0.44%)
Jun 14, 2018 5.495 5.617 5.495 5.592 210,228 +0.11(+2.04%)
Jun 13, 2018 5.529 5.558 5.407 5.480 248,021 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.544 152,538 -0.02(-0.44%)
Jun 11, 2018 5.539 5.602 5.524 5.568 130,580 +0.04(+0.70%)
Jun 08, 2018 5.505 5.558 5.505 5.529 133,146 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.529 139,299 +0.02(+0.44%)
Jun 06, 2018 5.495 5.505 160,934 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.534 5.534 167,230 -0.05(-0.96%)
Jun 04, 2018 5.573 5.617 5.568 5.587 203,951 +0.04(+0.70%)
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.