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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 6.398 6.428 6.316 6.351 98,604 -0.07(-1.10%)
Jan 30, 2020 6.428 6.428 6.398 6.422 195,983 -0.01(-0.09%)
Jan 29, 2020 6.440 6.440 6.398 6.428 79,411 +0.01(+0.09%)
Jan 28, 2020 6.398 6.451 6.386 6.422 44,014 +0.04(+0.55%)
Jan 27, 2020 6.463 6.463 6.380 6.386 42,254 -0.05(-0.82%)
Jan 24, 2020 6.404 6.463 6.369 6.440 97,587 +0.01(+0.18%)
Jan 23, 2020 6.445 6.500 6.422 6.428 127,178 -0.04(-0.55%)
Jan 22, 2020 6.493 6.493 6.428 6.463 61,158 -0.03(-0.45%)
Jan 21, 2020 6.469 6.499 6.445 6.493 69,232 +0.05(+0.82%)
Jan 17, 2020 6.434 6.457 6.386 6.440 51,335 +0.02(+0.37%)
Jan 16, 2020 6.410 6.504 6.156 6.416 168,436 +0.02(+0.28%)
Jan 15, 2020 6.380 6.481 6.380 6.398 57,776 +0.00(+0.00%)
Jan 14, 2020 6.434 6.481 6.003 6.398 281,778 -0.04(-0.64%)
Jan 13, 2020 6.440 6.460 6.410 6.440 52,072 +0.05(+0.83%)
Jan 10, 2020 6.333 6.431 6.333 6.386 81,661 +0.01(+0.19%)
Jan 09, 2020 6.428 6.445 6.369 6.375 98,746 -0.04(-0.55%)
Jan 08, 2020 6.475 6.504 6.410 6.410 46,030 -0.08(-1.27%)
Jan 07, 2020 6.510 6.510 6.475 6.493 41,205 -0.02(-0.27%)
Jan 06, 2020 6.469 6.546 6.451 6.510 34,076 +0.04(+0.64%)
Jan 03, 2020 6.416 6.516 6.404 6.469 50,996 +0.06(+1.01%)
Jan 02, 2020 6.458 6.465 6.398 6.404 78,873 +0.00(+0.00%)
Dec 31, 2019 6.528 6.546 6.327 6.404 158,749 -0.11(-1.72%)
Dec 30, 2019 6.628 6.628 6.504 6.516 38,521 -0.04(-0.54%)
Dec 27, 2019 6.546 6.563 6.529 6.552 81,116 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.517 6.529 19,322 +0.02(+0.35%)
Dec 24, 2019 6.534 6.546 6.483 6.506 18,585 +0.01(+0.18%)
Dec 23, 2019 6.557 6.557 6.433 6.494 72,865 -0.06(-0.88%)
Dec 20, 2019 6.419 6.552 6.393 6.552 98,659 +0.15(+2.34%)
Dec 19, 2019 6.310 6.413 6.310 6.402 36,941 +0.09(+1.46%)
Dec 18, 2019 6.390 6.422 6.298 6.310 94,360 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.390 160,757 -0.02(-0.36%)
Dec 16, 2019 6.471 6.494 6.396 6.413 60,804 -0.06(-0.98%)
Dec 13, 2019 6.442 6.500 6.419 6.477 40,644 +0.02(+0.27%)
Dec 12, 2019 6.437 6.488 6.419 6.460 65,905 +0.01(+0.09%)
Dec 11, 2019 6.465 6.471 6.425 6.454 62,171 +0.00(+0.00%)
Dec 10, 2019 6.448 6.477 6.431 6.454 24,157 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.448 6.471 28,204 +0.01(+0.18%)
Dec 06, 2019 6.419 6.483 6.413 6.460 30,396 +0.03(+0.45%)
Dec 05, 2019 6.425 6.471 6.402 6.431 36,273 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,869 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.442 38,687 -0.03(-0.53%)
Dec 02, 2019 6.385 6.483 6.335 6.477 79,653 +0.06(+0.99%)
Nov 29, 2019 6.396 6.413 6.379 6.413 13,200 +0.02(+0.36%)
Nov 27, 2019 6.333 6.390 6.310 6.390 22,580 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,079 +0.02(+0.36%)
Nov 25, 2019 6.304 6.350 6.270 6.310 40,674 -0.01(-0.18%)
Nov 22, 2019 6.344 6.344 6.281 6.321 18,064 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,982 +0.11(+1.76%)
Nov 20, 2019 6.229 6.327 6.223 6.223 36,606 -0.03(-0.55%)
Nov 19, 2019 6.327 6.350 6.178 6.258 211,541 -0.09(-1.36%)
Nov 18, 2019 6.218 6.344 6.218 6.344 80,305 +0.11(+1.75%)
Nov 15, 2019 6.223 6.241 6.212 6.235 14,590 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.223 30,125 +0.03(+0.56%)
Nov 13, 2019 6.218 6.223 6.149 6.189 26,287 -0.07(-1.10%)
Nov 12, 2019 6.218 6.283 6.187 6.258 17,553 +0.02(+0.28%)
Nov 11, 2019 6.252 6.281 6.223 6.241 24,562 -0.04(-0.64%)
Nov 08, 2019 6.172 6.298 6.172 6.281 16,674 +0.08(+1.30%)
Nov 07, 2019 6.195 6.229 6.142 6.200 42,519 +0.01(+0.09%)
Nov 06, 2019 6.177 6.212 6.091 6.195 43,802 +0.05(+0.75%)
Nov 05, 2019 6.160 6.177 6.035 6.149 56,227 +0.00(+0.00%)
Nov 04, 2019 6.200 6.252 6.108 6.149 110,029 -0.09(-1.39%)
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.