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 (%)
Jul 31, 2020 7.238 7.238 6.948 7.109 114,089 -0.10(-1.34%)
Jul 30, 2020 7.064 7.231 6.968 7.206 134,715 +0.12(+1.63%)
Jul 29, 2020 7.013 7.090 6.955 7.090 72,811 +0.12(+1.66%)
Jul 28, 2020 6.749 7.009 6.749 6.974 105,731 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.678 6.807 52,412 +0.10(+1.44%)
Jul 24, 2020 6.800 6.852 6.639 6.710 85,022 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.794 6.813 82,591 -0.08(-1.12%)
Jul 22, 2020 6.929 6.961 6.839 6.890 113,235 -0.02(-0.28%)
Jul 21, 2020 6.717 6.910 6.717 6.910 127,102 +0.19(+2.87%)
Jul 20, 2020 6.717 6.723 6.569 6.717 96,057 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.672 114,244 -0.01(-0.19%)
Jul 16, 2020 6.543 6.755 6.543 6.684 118,474 +0.09(+1.37%)
Jul 15, 2020 6.504 6.704 6.504 6.594 198,524 +0.19(+3.02%)
Jul 14, 2020 6.253 6.440 6.239 6.401 92,317 +0.15(+2.37%)
Jul 13, 2020 6.376 6.376 6.196 6.253 123,026 -0.06(-1.02%)
Jul 10, 2020 6.196 6.337 6.196 6.318 152,015 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.009 6.228 373,562 -0.23(-3.59%)
Jul 08, 2020 6.356 6.498 6.273 6.459 179,735 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.363 132,371 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.350 6.543 174,545 +0.10(+1.60%)
Jul 02, 2020 6.530 6.614 6.440 6.440 201,443 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.524 176,443 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.408 6.627 399,410 +0.12(+1.78%)
Jun 29, 2020 6.292 6.548 6.221 6.511 177,957 +0.21(+3.27%)
Jun 26, 2020 6.480 6.536 6.255 6.305 1,721,703 -0.23(-3.54%)
Jun 25, 2020 6.324 6.552 6.324 6.536 209,713 +0.18(+2.75%)
Jun 24, 2020 6.449 6.502 6.255 6.361 189,305 -0.09(-1.36%)
Jun 23, 2020 6.493 6.555 6.424 6.449 355,930 +0.01(+0.19%)
Jun 22, 2020 6.568 6.568 6.380 6.436 274,284 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.455 6.505 228,142 +0.06(+0.97%)
Jun 18, 2020 6.636 6.749 6.436 6.442 301,458 -0.23(-3.47%)
Jun 17, 2020 6.787 6.818 6.630 6.674 192,863 -0.09(-1.39%)
Jun 16, 2020 6.805 6.893 6.599 6.768 167,645 +0.19(+2.85%)
Jun 15, 2020 6.499 6.674 6.224 6.580 134,282 +0.03(+0.48%)
Jun 12, 2020 6.305 6.568 6.302 6.549 190,412 +0.40(+6.51%)
Jun 11, 2020 6.386 6.399 6.080 6.149 294,313 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.324 6.549 161,632 -0.11(-1.69%)
Jun 09, 2020 6.799 6.812 6.536 6.661 203,112 -0.24(-3.53%)
Jun 08, 2020 6.480 6.955 6.461 6.905 326,855 +0.51(+8.02%)
Jun 05, 2020 6.718 6.949 6.355 6.392 445,094 -0.11(-1.73%)
Jun 04, 2020 6.130 6.561 6.130 6.505 283,525 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,408 +0.14(+2.39%)
Jun 02, 2020 6.149 6.205 6.005 6.017 245,308 -0.06(-0.93%)
Jun 01, 2020 5.973 6.167 5.948 6.073 160,771 +0.15(+2.53%)
May 29, 2020 5.973 6.086 5.898 5.923 220,948 -0.12(-1.97%)
May 28, 2020 6.155 6.155 6.005 6.042 333,529 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.986 6.086 175,976 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.036 175,881 +0.09(+1.47%)
May 22, 2020 5.917 5.986 5.817 5.948 145,007 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,030 -0.03(-0.52%)
May 20, 2020 5.817 6.055 5.817 5.973 239,765 +0.19(+3.24%)
May 19, 2020 5.842 5.911 5.717 5.786 73,242 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.683 5.811 137,432 +0.12(+2.09%)
May 15, 2020 5.686 5.798 5.579 5.692 92,248 +0.03(+0.44%)
May 14, 2020 5.398 5.667 5.310 5.667 158,363 +0.14(+2.60%)
May 13, 2020 5.536 5.642 5.248 5.523 277,180 +0.08(+1.49%)
May 12, 2020 5.704 5.786 5.423 5.442 105,223 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.417 5.542 123,630 -0.14(-2.42%)
May 08, 2020 5.642 5.679 5.553 5.679 131,897 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,972 +0.00(+0.00%)
May 06, 2020 5.711 5.717 5.404 5.554 182,407 -0.08(-1.44%)
May 05, 2020 5.536 5.779 5.536 5.636 112,194 +0.11(+2.04%)
May 04, 2020 5.517 5.548 5.329 5.523 70,035 +0.01(+0.11%)
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.