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 (%)
May 31, 2017 6.278 6.278 6.153 6.235 422,260 -0.04(-0.62%)
May 30, 2017 6.300 6.313 6.218 6.274 493,327 -0.03(-0.41%)
May 26, 2017 6.308 6.313 6.244 6.300 297,385 +0.02(+0.28%)
May 25, 2017 6.300 6.308 6.244 6.282 385,581 +0.00(+0.00%)
May 24, 2017 6.282 6.308 6.261 6.282 693,696 +0.00(+0.00%)
May 23, 2017 6.274 6.282 6.226 6.282 308,632 +0.03(+0.49%)
May 22, 2017 6.252 6.282 6.209 6.252 354,582 +0.06(+0.91%)
May 19, 2017 6.196 6.265 6.127 6.196 854,917 +0.00(+0.07%)
May 18, 2017 6.239 6.282 6.192 6.192 374,724 -0.05(-0.83%)
May 17, 2017 6.144 6.252 6.140 6.244 755,394 +0.11(+1.77%)
May 16, 2017 6.196 6.261 6.044 6.135 1,054,024 -0.10(-1.60%)
May 15, 2017 6.282 6.282 6.196 6.235 469,890 +0.00(+0.07%)
May 12, 2017 6.248 6.282 6.209 6.231 625,758 -0.02(-0.28%)
May 11, 2017 6.261 6.282 6.205 6.248 918,482 -0.03(-0.55%)
May 10, 2017 6.187 6.295 6.153 6.282 4,015,441 -0.36(-5.35%)
May 09, 2017 6.798 6.798 6.606 6.638 114,142 -0.13(-1.86%)
May 08, 2017 6.668 6.781 6.642 6.763 193,899 +0.12(+1.83%)
May 05, 2017 6.477 6.642 6.439 6.642 148,868 +0.14(+2.20%)
May 04, 2017 6.603 6.616 6.464 6.499 153,777 -0.10(-1.57%)
May 03, 2017 6.369 6.616 6.369 6.603 174,916 +0.04(+0.66%)
May 02, 2017 6.612 6.612 6.511 6.560 96,982 -0.02(-0.26%)
May 01, 2017 6.551 6.609 6.547 6.577 52,400 +0.03(+0.53%)
Apr 28, 2017 6.668 6.668 6.542 6.542 62,842 -0.12(-1.76%)
Apr 27, 2017 6.711 6.711 6.603 6.659 131,380 -0.00(-0.06%)
Apr 26, 2017 6.620 6.707 6.573 6.664 177,055 +0.05(+0.79%)
Apr 25, 2017 6.560 6.616 6.547 6.612 129,626 +0.05(+0.79%)
Apr 24, 2017 6.551 6.560 6.473 6.560 72,071 +0.03(+0.46%)
Apr 21, 2017 6.464 6.534 6.430 6.529 114,896 +0.06(+0.87%)
Apr 20, 2017 6.456 6.508 6.429 6.473 121,806 +0.00(+0.07%)
Apr 19, 2017 6.482 6.495 6.434 6.469 106,082 -0.01(-0.13%)
Apr 18, 2017 6.404 6.477 6.386 6.477 89,478 +0.04(+0.61%)
Apr 17, 2017 6.378 6.447 6.378 6.438 78,026 +0.07(+1.09%)
Apr 13, 2017 6.378 6.397 6.369 6.369 49,141 +0.01(+0.14%)
Apr 12, 2017 6.408 6.430 6.239 6.360 132,550 -0.05(-0.81%)
Apr 11, 2017 6.373 6.434 6.365 6.412 78,462 +0.06(+1.02%)
Apr 10, 2017 6.347 6.395 6.326 6.347 453,274 -0.01(-0.14%)
Apr 07, 2017 6.391 6.404 6.352 6.356 37,606 -0.03(-0.54%)
Apr 06, 2017 6.347 6.391 6.334 6.391 25,898 +0.04(+0.68%)
Apr 05, 2017 6.373 6.399 6.347 6.347 127,553 -0.03(-0.41%)
Apr 04, 2017 6.378 6.399 6.343 6.373 35,635 +0.00(+0.00%)
Apr 03, 2017 6.347 6.378 6.326 6.373 113,692 +0.02(+0.34%)
Mar 31, 2017 6.285 6.352 6.278 6.352 75,035 +0.06(+0.89%)
Mar 30, 2017 6.330 6.341 6.252 6.295 64,160 -0.03(-0.55%)
Mar 29, 2017 6.239 6.334 6.109 6.330 170,459 +0.10(+1.53%)
Mar 28, 2017 6.231 6.247 6.186 6.235 105,195 +0.01(+0.14%)
Mar 27, 2017 6.129 6.239 6.121 6.226 79,550 +0.06(+1.03%)
Mar 24, 2017 6.210 6.218 6.155 6.163 76,841 -0.03(-0.54%)
Mar 23, 2017 6.129 6.256 6.129 6.197 149,282 +0.08(+1.24%)
Mar 22, 2017 6.142 6.151 6.045 6.121 88,405 +0.03(+0.42%)
Mar 21, 2017 6.138 6.151 6.092 6.096 98,430 -0.02(-0.34%)
Mar 20, 2017 6.188 6.188 6.054 6.117 68,104 -0.04(-0.62%)
Mar 17, 2017 6.075 6.163 6.024 6.155 173,226 +0.10(+1.60%)
Mar 16, 2017 6.003 6.070 5.987 6.058 65,699 +0.04(+0.70%)
Mar 15, 2017 5.919 6.049 5.919 6.016 36,346 +0.11(+1.78%)
Mar 14, 2017 5.923 5.944 5.906 5.910 31,808 -0.05(-0.92%)
Mar 13, 2017 5.952 6.011 5.902 5.965 54,355 +0.05(+0.78%)
Mar 10, 2017 5.889 5.952 5.881 5.919 77,448 +0.11(+1.81%)
Mar 09, 2017 5.843 5.923 5.775 5.813 147,915 -0.08(-1.36%)
Mar 08, 2017 6.028 6.028 5.893 5.893 122,253 -0.12(-2.03%)
Mar 07, 2017 6.066 6.066 6.016 6.016 84,142 -0.01(-0.14%)
Mar 06, 2017 6.108 6.108 6.024 6.024 79,718 -0.08(-1.24%)
Mar 03, 2017 6.062 6.104 6.011 6.100 64,337 -0.00(-0.07%)
Mar 02, 2017 6.184 6.184 6.079 6.104 163,405 -0.08(-1.23%)
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.