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, 2017 6.449 6.525 6.449 6.507 158,710 +0.05(+0.76%)
Aug 30, 2017 6.436 6.481 6.436 6.458 102,699 +0.02(+0.35%)
Aug 29, 2017 6.485 6.530 6.432 6.436 159,413 -0.07(-1.03%)
Aug 28, 2017 6.516 6.530 6.423 6.503 219,196 -0.01(-0.20%)
Aug 25, 2017 6.516 6.516 6.472 6.516 168,231 +0.01(+0.14%)
Aug 24, 2017 6.512 6.530 6.490 6.507 205,210 +0.02(+0.27%)
Aug 23, 2017 6.485 6.556 6.485 6.490 99,655 -0.01(-0.21%)
Aug 22, 2017 6.494 6.538 6.458 6.503 191,577 +0.01(+0.21%)
Aug 21, 2017 6.494 6.517 6.436 6.490 107,481 -0.01(-0.14%)
Aug 18, 2017 6.449 6.530 6.396 6.498 173,391 +0.05(+0.76%)
Aug 17, 2017 6.485 6.534 6.436 6.449 131,935 -0.05(-0.75%)
Aug 16, 2017 6.521 6.556 6.467 6.498 138,860 -0.02(-0.34%)
Aug 15, 2017 6.463 6.552 6.369 6.521 250,107 +0.08(+1.17%)
Aug 14, 2017 6.352 6.493 6.339 6.445 230,779 +0.12(+1.83%)
Aug 11, 2017 6.227 6.361 5.978 6.329 635,761 +0.07(+1.14%)
Aug 10, 2017 6.383 6.383 6.232 6.258 462,168 -0.11(-1.68%)
Aug 09, 2017 6.378 6.396 6.321 6.365 170,852 -0.02(-0.28%)
Aug 08, 2017 6.369 6.445 6.338 6.383 301,943 +0.01(+0.21%)
Aug 07, 2017 6.467 6.467 6.338 6.369 356,127 -0.09(-1.45%)
Aug 04, 2017 6.494 6.498 6.449 6.463 226,559 -0.02(-0.34%)
Aug 03, 2017 6.561 6.561 6.467 6.485 580,776 -0.04(-0.68%)
Aug 02, 2017 6.543 6.570 6.494 6.530 558,073 -0.08(-1.21%)
Aug 01, 2017 6.583 6.614 6.556 6.610 235,341 +0.01(+0.20%)
Jul 31, 2017 6.561 6.601 6.530 6.596 153,730 +0.04(+0.54%)
Jul 28, 2017 6.556 6.583 6.521 6.561 232,562 +0.01(+0.20%)
Jul 27, 2017 6.543 6.583 6.507 6.547 197,190 +0.01(+0.14%)
Jul 26, 2017 6.538 6.576 6.525 6.538 208,445 +0.01(+0.20%)
Jul 25, 2017 6.583 6.601 6.494 6.525 253,360 -0.07(-1.01%)
Jul 24, 2017 6.619 6.619 6.569 6.592 526,416 -0.03(-0.40%)
Jul 21, 2017 6.525 6.659 6.494 6.619 451,392 +0.11(+1.71%)
Jul 20, 2017 6.530 6.538 6.494 6.507 186,039 +0.00(+0.00%)
Jul 19, 2017 6.507 6.534 6.463 6.507 297,287 +0.01(+0.14%)
Jul 18, 2017 6.650 6.650 6.472 6.498 393,952 -0.15(-2.27%)
Jul 17, 2017 6.565 6.650 6.565 6.650 309,944 +0.08(+1.29%)
Jul 14, 2017 6.547 6.592 6.543 6.565 201,494 +0.03(+0.48%)
Jul 13, 2017 6.614 6.614 6.494 6.534 194,214 -0.08(-1.21%)
Jul 12, 2017 6.583 6.641 6.565 6.614 203,780 +0.04(+0.68%)
Jul 11, 2017 6.556 6.605 6.449 6.570 421,763 +0.01(+0.20%)
Jul 10, 2017 6.556 6.556 6.485 6.556 373,479 +0.02(+0.34%)
Jul 07, 2017 6.516 6.556 6.472 6.534 219,830 -0.03(-0.41%)
Jul 06, 2017 6.556 6.561 6.476 6.561 1,685,770 +0.00(+0.00%)
Jul 05, 2017 6.592 6.592 6.516 6.561 282,385 -0.02(-0.34%)
Jul 03, 2017 6.498 6.596 6.481 6.583 232,115 +0.06(+0.95%)
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%)
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.