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

Ellington Credit Company (NY: EARN )

6.940 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2020 5.596 5.677 5.380 5.516 110,880 -0.14(-2.51%)
Apr 29, 2020 5.547 5.733 5.473 5.658 169,009 +0.40(+7.65%)
Apr 28, 2020 5.195 5.579 5.083 5.256 261,990 +0.17(+3.41%)
Apr 27, 2020 5.133 5.195 5.021 5.083 86,360 +0.07(+1.36%)
Apr 24, 2020 5.058 5.102 4.879 5.015 94,437 -0.03(-0.61%)
Apr 23, 2020 4.997 5.225 4.997 5.046 111,064 +0.10(+2.00%)
Apr 22, 2020 5.127 5.151 4.861 4.947 99,466 -0.08(-1.60%)
Apr 21, 2020 4.663 5.077 4.597 5.028 149,615 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,533 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,591 +0.37(+7.86%)
Apr 16, 2020 4.941 5.127 4.620 4.718 147,489 -0.20(-4.15%)
Apr 15, 2020 4.824 5.052 4.793 4.922 145,184 -0.17(-3.28%)
Apr 14, 2020 5.256 5.430 5.040 5.089 140,210 -0.09(-1.67%)
Apr 13, 2020 5.256 5.282 4.760 5.176 145,257 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,496 +0.27(+5.26%)
Apr 08, 2020 3.698 5.269 3.698 5.058 838,798 +1.69(+50.37%)
Apr 07, 2020 3.141 3.587 3.141 3.364 168,892 +0.34(+11.25%)
Apr 06, 2020 2.622 3.074 2.622 3.024 102,641 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,542 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.808 137,188 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.845 2.968 66,159 -0.31(-9.43%)
Mar 31, 2020 3.278 3.475 3.123 3.278 151,653 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.383 108,344 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.542 3.636 163,818 -0.15(-4.05%)
Mar 26, 2020 3.123 3.884 3.090 3.790 255,595 +0.90(+31.29%)
Mar 25, 2020 2.515 3.270 2.507 2.887 243,218 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,352 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.273 2.355 355,516 -0.53(-18.24%)
Mar 20, 2020 2.951 3.424 2.804 2.881 213,624 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,137 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,139 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,023 -0.05(-1.27%)
Mar 16, 2020 4.581 4.699 4.162 4.173 185,338 -0.66(-13.68%)
Mar 13, 2020 4.852 5.038 4.598 4.834 148,232 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,309 -1.07(-18.66%)
Mar 11, 2020 5.974 6.005 5.726 5.726 71,182 -0.34(-5.64%)
Mar 10, 2020 6.163 6.163 5.838 6.068 143,455 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.516 5.986 178,402 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 112,995 -0.09(-1.45%)
Mar 05, 2020 6.505 6.546 6.452 6.529 38,061 -0.05(-0.81%)
Mar 04, 2020 6.523 6.629 6.523 6.582 44,437 +0.12(+1.83%)
Mar 03, 2020 6.635 6.709 6.452 6.464 102,604 -0.14(-2.06%)
Mar 02, 2020 6.416 6.599 6.387 6.599 105,402 +0.17(+2.66%)
Feb 28, 2020 6.499 6.499 6.349 6.428 149,249 -0.14(-2.16%)
Feb 27, 2020 6.706 6.706 6.546 6.570 124,456 -0.21(-3.05%)
Feb 26, 2020 6.684 6.859 6.684 6.777 80,670 +0.01(+0.17%)
Feb 25, 2020 6.883 6.895 6.744 6.765 138,208 -0.15(-2.13%)
Feb 24, 2020 6.889 6.924 6.824 6.912 86,271 -0.02(-0.26%)
Feb 21, 2020 6.995 7.007 6.883 6.930 38,116 -0.07(-1.01%)
Feb 20, 2020 6.965 7.013 6.954 7.001 43,165 +0.05(+0.76%)
Feb 19, 2020 6.906 6.971 6.847 6.948 86,051 +0.04(+0.60%)
Feb 18, 2020 6.883 6.906 6.860 6.906 80,091 +0.02(+0.34%)
Feb 14, 2020 6.788 6.900 6.770 6.883 81,824 +0.11(+1.66%)
Feb 13, 2020 6.735 6.788 6.723 6.771 40,561 +0.04(+0.53%)
Feb 12, 2020 6.605 6.753 6.604 6.735 113,349 +0.13(+1.97%)
Feb 11, 2020 6.552 6.611 6.511 6.605 66,054 +0.07(+1.08%)
Feb 10, 2020 6.540 6.540 6.481 6.534 25,948 +0.03(+0.45%)
Feb 07, 2020 6.470 6.546 6.470 6.505 42,521 +0.02(+0.36%)
Feb 06, 2020 6.464 6.493 6.416 6.481 88,033 +0.02(+0.27%)
Feb 05, 2020 6.399 6.478 6.399 6.464 76,340 +0.05(+0.83%)
Feb 04, 2020 6.369 6.428 6.304 6.411 88,167 +0.04(+0.56%)
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.