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

Ellington Credit Company (NY: EARN )

7.200 +0.030 (+0.42%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 29, 2020 5.973 6.085 5.898 5.923 220,966 -0.12(-1.97%)
May 28, 2020 6.154 6.154 6.004 6.042 333,557 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.985 6.085 175,991 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.035 175,895 +0.09(+1.47%)
May 22, 2020 5.917 5.985 5.817 5.948 145,019 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,055 -0.03(-0.52%)
May 20, 2020 5.817 6.054 5.817 5.973 239,785 +0.19(+3.24%)
May 19, 2020 5.842 5.910 5.716 5.785 73,248 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.682 5.810 137,443 +0.12(+2.09%)
May 15, 2020 5.685 5.798 5.579 5.691 92,256 +0.03(+0.44%)
May 14, 2020 5.397 5.666 5.310 5.666 158,376 +0.14(+2.60%)
May 13, 2020 5.535 5.641 5.247 5.523 277,203 +0.08(+1.49%)
May 12, 2020 5.704 5.785 5.423 5.441 105,232 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.416 5.541 123,640 -0.14(-2.42%)
May 08, 2020 5.641 5.679 5.553 5.679 131,908 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,983 +0.00(+0.00%)
May 06, 2020 5.710 5.716 5.404 5.554 182,422 -0.08(-1.44%)
May 05, 2020 5.535 5.779 5.535 5.635 112,203 +0.11(+2.04%)
May 04, 2020 5.516 5.548 5.329 5.523 70,041 +0.01(+0.11%)
May 01, 2020 5.391 5.704 5.391 5.516 100,410 -0.06(-1.12%)
Apr 30, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
Apr 01, 2020 3.158 3.277 2.877 3.002 65,415 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.158 3.315 149,947 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.108 3.421 107,125 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,975 -0.16(-4.05%)
Mar 26, 2020 3.158 3.928 3.125 3.833 252,720 +0.91(+31.29%)
Mar 25, 2020 2.543 3.307 2.536 2.919 240,482 +0.54(+22.86%)
Mar 24, 2020 2.495 2.535 2.328 2.376 314,771 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.298 2.382 351,516 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.913 211,221 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,468 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,581 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.113 4.167 171,077 -0.05(-1.27%)
Mar 16, 2020 4.633 4.752 4.209 4.221 183,253 -0.67(-13.68%)
Mar 13, 2020 4.907 5.095 4.651 4.889 146,565 +0.18(+3.80%)
Mar 12, 2020 5.516 5.516 4.585 4.710 298,909 -1.08(-18.66%)
Mar 11, 2020 6.042 6.073 5.791 5.791 70,381 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.904 6.137 141,841 +0.08(+1.38%)
Mar 09, 2020 6.322 6.322 4.567 6.054 176,395 -0.45(-6.97%)
Mar 06, 2020 6.567 6.567 6.328 6.507 111,724 -0.10(-1.45%)
Mar 05, 2020 6.579 6.621 6.525 6.603 37,632 -0.05(-0.81%)
Mar 04, 2020 6.597 6.704 6.597 6.657 43,937 +0.12(+1.83%)
Mar 03, 2020 6.710 6.785 6.525 6.537 101,449 -0.14(-2.06%)
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.