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

Ellington Credit Company (NY: EARN )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.709 5.709 5.597 5.631 227,842 -0.08(-1.37%)
May 30, 2018 5.675 5.709 5.631 5.709 328,269 +0.07(+1.30%)
May 29, 2018 5.606 5.687 5.606 5.636 214,586 +0.01(+0.17%)
May 25, 2018 5.626 5.626 5.626 0 +0.06(+1.14%)
May 24, 2018 5.572 5.587 5.504 5.563 250,744 -0.01(-0.17%)
May 23, 2018 5.528 5.611 5.519 5.572 259,900 +0.06(+1.06%)
May 22, 2018 5.514 5.528 5.475 5.514 203,877 +0.01(+0.27%)
May 21, 2018 5.465 5.514 5.441 5.499 216,660 +0.07(+1.35%)
May 18, 2018 5.446 5.465 5.407 5.426 171,676 +0.00(+0.00%)
May 17, 2018 5.426 5.460 5.377 5.426 236,572 -0.02(-0.45%)
May 16, 2018 5.475 5.480 5.436 5.451 338,386 -0.01(-0.27%)
May 15, 2018 5.455 5.490 5.451 5.465 211,123 -0.02(-0.36%)
May 14, 2018 5.480 5.499 5.451 5.485 294,444 +0.03(+0.54%)
May 11, 2018 5.314 5.470 5.314 5.455 782,583 +0.16(+3.04%)
May 10, 2018 5.285 5.358 5.261 5.295 404,015 +0.02(+0.46%)
May 09, 2018 5.358 5.363 5.236 5.270 352,271 -0.05(-1.01%)
May 08, 2018 5.441 5.455 5.315 5.324 320,351 -0.14(-2.50%)
May 07, 2018 5.451 5.490 5.436 5.460 251,873 -0.06(-1.06%)
May 04, 2018 5.358 5.585 5.358 5.519 409,895 +0.03(+0.53%)
May 03, 2018 5.519 5.519 5.419 5.490 181,832 -0.01(-0.27%)
May 02, 2018 5.533 5.538 5.480 5.504 147,888 -0.02(-0.35%)
May 01, 2018 5.533 5.538 5.436 5.524 147,362 -0.01(-0.26%)
Apr 30, 2018 5.582 5.591 5.528 5.538 113,208 -0.03(-0.52%)
Apr 27, 2018 5.543 5.587 5.504 5.567 135,083 +0.01(+0.26%)
Apr 26, 2018 5.485 5.553 5.441 5.553 171,058 +0.09(+1.60%)
Apr 25, 2018 5.441 5.475 5.387 5.465 155,080 +0.02(+0.36%)
Apr 24, 2018 5.421 5.470 5.382 5.446 215,350 +0.04(+0.81%)
Apr 23, 2018 5.343 5.416 5.319 5.402 150,854 +0.09(+1.74%)
Apr 20, 2018 5.309 5.358 5.304 5.309 158,615 +0.00(+0.00%)
Apr 19, 2018 5.334 5.358 5.290 5.309 142,480 -0.03(-0.55%)
Apr 18, 2018 5.339 5.358 5.339 5.339 159,541 +0.01(+0.27%)
Apr 17, 2018 5.290 5.343 5.270 5.324 131,259 +0.04(+0.83%)
Apr 16, 2018 5.285 5.304 5.241 5.280 95,206 +0.02(+0.37%)
Apr 13, 2018 5.314 5.317 5.226 5.261 143,158 -0.05(-1.01%)
Apr 12, 2018 5.363 5.368 5.295 5.314 154,150 -0.03(-0.55%)
Apr 11, 2018 5.309 5.387 5.309 5.343 205,173 +0.01(+0.18%)
Apr 10, 2018 5.387 5.387 5.317 5.334 366,823 -0.01(-0.27%)
Apr 09, 2018 5.407 5.407 5.341 5.348 242,033 -0.02(-0.45%)
Apr 06, 2018 5.382 5.419 5.348 5.373 140,474 -0.03(-0.54%)
Apr 05, 2018 5.407 5.416 5.367 5.402 144,219 +0.00(+0.09%)
Apr 04, 2018 5.368 5.416 5.358 5.397 140,750 -0.01(-0.18%)
Apr 03, 2018 5.285 5.490 5.285 5.407 473,852 +0.14(+2.59%)
Apr 02, 2018 5.373 5.373 5.197 5.270 335,459 -0.07(-1.28%)
Mar 29, 2018 5.339 5.339 5.339 0 +0.03(+0.64%)
Mar 28, 2018 5.300 5.358 5.280 5.304 397,763 +0.00(+0.09%)
Mar 27, 2018 5.347 5.361 5.285 5.300 438,562 -0.05(-0.88%)
Mar 26, 2018 5.304 5.370 5.290 5.347 373,024 +0.07(+1.34%)
Mar 23, 2018 5.333 5.413 5.271 5.276 264,922 -0.06(-1.06%)
Mar 22, 2018 5.342 5.413 5.328 5.333 223,571 -0.03(-0.53%)
Mar 21, 2018 5.323 5.413 5.323 5.361 269,329 +0.04(+0.71%)
Mar 20, 2018 5.398 5.398 5.323 5.323 269,195 -0.05(-0.88%)
Mar 19, 2018 5.375 5.394 5.318 5.370 352,217 -0.01(-0.26%)
Mar 16, 2018 5.380 5.436 5.363 5.384 266,440 +0.02(+0.44%)
Mar 15, 2018 5.427 5.427 5.361 5.361 216,182 -0.08(-1.39%)
Mar 14, 2018 5.436 5.488 5.431 5.436 248,340 +0.03(+0.61%)
Mar 13, 2018 5.417 5.441 5.394 5.403 176,145 +0.01(+0.17%)
Mar 12, 2018 5.276 5.413 5.260 5.394 272,574 +0.12(+2.23%)
Mar 09, 2018 5.243 5.318 5.186 5.276 417,950 +0.08(+1.54%)
Mar 08, 2018 5.144 5.224 5.111 5.196 162,587 +0.06(+1.19%)
Mar 07, 2018 5.163 5.135 151,221 +0.01(+0.28%)
Mar 06, 2018 5.073 5.144 5.012 5.121 265,622 +0.04(+0.74%)
Mar 05, 2018 5.017 5.149 5.017 5.083 158,229 +0.06(+1.12%)
Mar 02, 2018 5.007 5.059 4.989 5.026 148,945 +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.