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 (%)
Aug 31, 2018 5.951 5.951 5.951 0 +0.01(+0.08%)
Aug 30, 2018 5.936 5.976 5.926 5.946 79,687 -0.01(-0.08%)
Aug 29, 2018 5.971 5.976 5.921 5.951 105,317 -0.02(-0.34%)
Aug 28, 2018 5.976 5.992 5.954 5.971 74,617 -0.01(-0.08%)
Aug 27, 2018 5.966 5.997 5.961 5.976 88,452 +0.02(+0.25%)
Aug 24, 2018 5.956 5.971 5.931 5.961 138,036 +0.00(+0.00%)
Aug 23, 2018 5.941 5.986 5.926 5.961 261,654 +0.02(+0.25%)
Aug 22, 2018 5.956 5.986 5.916 5.946 314,966 -0.03(-0.42%)
Aug 21, 2018 5.916 5.986 5.916 5.971 180,359 +0.04(+0.68%)
Aug 20, 2018 5.840 5.941 5.835 5.931 210,862 +0.10(+1.64%)
Aug 17, 2018 5.790 5.840 5.780 5.835 205,565 +0.06(+0.96%)
Aug 16, 2018 5.705 5.790 5.697 5.780 181,338 +0.07(+1.15%)
Aug 15, 2018 5.679 5.735 5.658 5.715 151,403 +0.07(+1.16%)
Aug 14, 2018 5.654 5.684 5.644 5.649 106,945 +0.01(+0.09%)
Aug 13, 2018 5.649 5.677 5.590 5.644 167,429 +0.00(+0.00%)
Aug 10, 2018 5.629 5.664 5.609 5.644 114,203 -0.01(-0.18%)
Aug 09, 2018 5.634 5.674 5.634 5.654 125,146 +0.04(+0.63%)
Aug 08, 2018 5.599 5.644 5.576 5.619 148,966 +0.02(+0.36%)
Aug 07, 2018 5.669 5.684 5.574 5.599 223,730 -0.07(-1.24%)
Aug 06, 2018 5.760 5.760 5.669 5.669 155,721 -0.07(-1.23%)
Aug 03, 2018 5.624 5.780 5.624 5.740 229,001 +0.12(+2.06%)
Aug 02, 2018 5.553 5.634 5.553 5.624 129,786 +0.05(+0.90%)
Aug 01, 2018 5.659 5.659 5.564 5.574 97,924 -0.07(-1.16%)
Jul 31, 2018 5.629 5.694 5.604 5.639 124,225 +0.02(+0.27%)
Jul 30, 2018 5.579 5.654 5.579 5.624 184,359 +0.04(+0.72%)
Jul 27, 2018 5.579 5.629 5.553 5.584 131,085 +0.01(+0.09%)
Jul 26, 2018 5.548 5.634 5.548 5.579 158,108 -0.01(-0.09%)
Jul 25, 2018 5.574 5.599 5.557 5.584 102,641 +0.03(+0.54%)
Jul 24, 2018 5.584 5.584 5.528 5.553 122,372 -0.03(-0.54%)
Jul 23, 2018 5.579 5.619 5.579 5.584 74,488 +0.01(+0.09%)
Jul 20, 2018 5.533 5.584 5.516 5.579 83,777 +0.02(+0.27%)
Jul 19, 2018 5.553 5.624 5.543 5.564 134,952 +0.04(+0.64%)
Jul 18, 2018 5.564 5.577 5.503 5.528 116,050 -0.04(-0.63%)
Jul 17, 2018 5.579 5.579 5.516 5.564 151,272 +0.02(+0.27%)
Jul 16, 2018 5.594 5.594 5.498 5.548 126,082 -0.01(-0.18%)
Jul 13, 2018 5.543 5.584 5.538 5.559 96,319 +0.01(+0.18%)
Jul 12, 2018 5.594 5.594 5.533 5.548 223,687 -0.03(-0.45%)
Jul 11, 2018 5.543 5.609 5.543 5.574 95,388 +0.01(+0.18%)
Jul 10, 2018 5.639 5.639 5.564 5.564 125,406 -0.06(-1.07%)
Jul 09, 2018 5.649 5.649 5.609 5.624 199,700 -0.01(-0.18%)
Jul 06, 2018 5.619 5.659 5.604 5.634 184,512 +0.04(+0.72%)
Jul 05, 2018 5.584 5.614 5.548 5.594 128,513 +0.02(+0.36%)
Jul 03, 2018 5.574 5.574 5.574 0 +0.11(+1.93%)
Jul 02, 2018 5.478 5.483 5.413 5.468 356,530 -0.02(-0.37%)
Jun 29, 2018 5.553 5.553 5.483 5.488 159,179 -0.07(-1.18%)
Jun 28, 2018 5.528 5.564 5.488 5.553 347,117 +0.02(+0.36%)
Jun 27, 2018 5.636 5.645 5.514 5.533 386,238 -0.10(-1.82%)
Jun 26, 2018 5.665 5.694 5.631 5.636 397,304 -0.03(-0.52%)
Jun 25, 2018 5.641 5.684 5.611 5.665 232,219 +0.03(+0.52%)
Jun 22, 2018 5.709 5.723 5.611 5.636 1,985,779 -0.06(-1.11%)
Jun 21, 2018 5.675 5.728 5.626 5.699 320,620 +0.03(+0.52%)
Jun 20, 2018 5.670 5.679 5.602 5.670 308,879 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,301 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.611 214,586 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.567 250,528 -0.02(-0.44%)
Jun 14, 2018 5.494 5.616 5.494 5.592 210,246 +0.11(+2.04%)
Jun 13, 2018 5.528 5.558 5.407 5.480 248,042 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.543 152,550 -0.02(-0.44%)
Jun 11, 2018 5.538 5.602 5.524 5.567 130,591 +0.04(+0.70%)
Jun 08, 2018 5.504 5.558 5.504 5.528 133,158 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.528 139,310 +0.02(+0.44%)
Jun 06, 2018 5.494 5.504 160,947 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.533 5.533 167,244 -0.05(-0.96%)
Jun 04, 2018 5.572 5.616 5.567 5.587 203,968 +0.04(+0.70%)
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.