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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 6.592 6.592 6.467 6.521 308,939 -0.05(-0.81%)
Jun 29, 2017 6.578 6.614 6.485 6.574 539,523 -0.04(-0.54%)
Jun 28, 2017 6.672 6.690 6.565 6.610 424,197 -0.06(-0.93%)
Jun 27, 2017 6.724 6.724 6.624 6.672 624,998 -0.05(-0.77%)
Jun 26, 2017 6.780 6.798 6.720 6.724 738,556 -0.06(-0.83%)
Jun 23, 2017 6.603 6.819 6.598 6.780 2,781,550 +0.18(+2.76%)
Jun 22, 2017 6.577 6.624 6.572 6.598 260,518 +0.02(+0.33%)
Jun 21, 2017 6.646 6.663 6.546 6.577 331,666 -0.06(-0.91%)
Jun 20, 2017 6.672 6.672 6.585 6.637 203,444 -0.01(-0.20%)
Jun 19, 2017 6.672 6.741 6.585 6.650 492,851 +0.00(+0.00%)
Jun 16, 2017 6.529 6.655 6.516 6.650 1,099,781 +0.13(+2.06%)
Jun 15, 2017 6.377 6.516 6.377 6.516 478,361 +0.08(+1.21%)
Jun 14, 2017 6.425 6.442 6.382 6.438 432,384 +0.05(+0.81%)
Jun 13, 2017 6.386 6.421 6.343 6.386 299,972 -0.01(-0.14%)
Jun 12, 2017 6.356 6.416 6.347 6.395 359,041 +0.04(+0.61%)
Jun 09, 2017 6.308 6.369 6.308 6.356 247,454 +0.03(+0.55%)
Jun 08, 2017 6.312 6.364 6.308 6.321 308,164 +0.01(+0.14%)
Jun 07, 2017 6.325 6.334 6.291 6.312 170,593 +0.01(+0.21%)
Jun 06, 2017 6.334 6.347 6.286 6.299 251,699 -0.03(-0.48%)
Jun 05, 2017 6.347 6.351 6.282 6.330 350,815 -0.01(-0.20%)
Jun 02, 2017 6.325 6.347 6.286 6.343 451,690 +0.03(+0.55%)
Jun 01, 2017 6.230 6.312 6.191 6.308 407,511 +0.07(+1.18%)
May 31, 2017 6.278 6.278 6.152 6.234 422,295 -0.04(-0.62%)
May 30, 2017 6.299 6.312 6.217 6.273 493,369 -0.03(-0.41%)
May 26, 2017 6.308 6.312 6.243 6.299 297,410 +0.02(+0.28%)
May 25, 2017 6.299 6.308 6.243 6.282 385,613 +0.00(+0.00%)
May 24, 2017 6.282 6.308 6.260 6.282 693,754 +0.00(+0.00%)
May 23, 2017 6.273 6.282 6.226 6.282 308,658 +0.03(+0.48%)
May 22, 2017 6.252 6.282 6.208 6.252 354,612 +0.06(+0.91%)
May 19, 2017 6.195 6.265 6.126 6.195 854,988 +0.00(+0.07%)
May 18, 2017 6.239 6.282 6.191 6.191 374,755 -0.05(-0.83%)
May 17, 2017 6.143 6.252 6.139 6.243 755,457 +0.11(+1.77%)
May 16, 2017 6.195 6.260 6.044 6.135 1,054,111 -0.10(-1.60%)
May 15, 2017 6.282 6.282 6.195 6.234 469,929 +0.00(+0.07%)
May 12, 2017 6.247 6.282 6.208 6.230 625,810 -0.02(-0.28%)
May 11, 2017 6.260 6.282 6.204 6.247 918,558 -0.03(-0.55%)
May 10, 2017 6.187 6.295 6.152 6.282 4,015,775 -0.36(-5.35%)
May 09, 2017 6.798 6.798 6.606 6.637 114,151 -0.13(-1.86%)
May 08, 2017 6.668 6.780 6.642 6.763 193,915 +0.12(+1.83%)
May 05, 2017 6.477 6.642 6.439 6.642 148,880 +0.14(+2.20%)
May 04, 2017 6.603 6.616 6.464 6.499 153,790 -0.10(-1.57%)
May 03, 2017 6.369 6.616 6.369 6.603 174,930 +0.04(+0.66%)
May 02, 2017 6.611 6.611 6.510 6.559 96,990 -0.02(-0.26%)
May 01, 2017 6.551 6.609 6.546 6.577 52,405 +0.03(+0.53%)
Apr 28, 2017 6.668 6.668 6.542 6.542 62,847 -0.12(-1.76%)
Apr 27, 2017 6.711 6.711 6.603 6.659 131,391 -0.00(-0.07%)
Apr 26, 2017 6.620 6.707 6.572 6.663 177,070 +0.05(+0.79%)
Apr 25, 2017 6.559 6.616 6.546 6.611 129,637 +0.05(+0.79%)
Apr 24, 2017 6.551 6.559 6.473 6.559 72,077 +0.03(+0.46%)
Apr 21, 2017 6.464 6.533 6.429 6.529 114,906 +0.06(+0.87%)
Apr 20, 2017 6.455 6.507 6.429 6.473 121,817 +0.00(+0.07%)
Apr 19, 2017 6.481 6.494 6.434 6.468 106,091 -0.01(-0.13%)
Apr 18, 2017 6.403 6.477 6.386 6.477 89,486 +0.04(+0.61%)
Apr 17, 2017 6.377 6.447 6.377 6.438 78,033 +0.07(+1.09%)
Apr 13, 2017 6.377 6.397 6.369 6.369 49,146 +0.01(+0.14%)
Apr 12, 2017 6.408 6.429 6.239 6.360 132,561 -0.05(-0.81%)
Apr 11, 2017 6.373 6.434 6.364 6.412 78,469 +0.06(+1.02%)
Apr 10, 2017 6.347 6.395 6.325 6.347 453,312 -0.01(-0.14%)
Apr 07, 2017 6.390 6.403 6.351 6.356 37,609 -0.03(-0.54%)
Apr 06, 2017 6.347 6.390 6.334 6.390 25,900 +0.04(+0.68%)
Apr 05, 2017 6.373 6.399 6.347 6.347 127,564 -0.03(-0.41%)
Apr 04, 2017 6.377 6.399 6.343 6.373 35,638 +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.