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 (%)
Nov 30, 2017 5.925 5.930 5.815 5.875 224,157 -0.05(-0.85%)
Nov 29, 2017 5.930 5.980 5.902 5.925 149,183 -0.00(-0.08%)
Nov 28, 2017 5.889 5.953 5.875 5.930 217,016 +0.05(+0.86%)
Nov 27, 2017 5.971 6.007 5.875 5.879 178,729 -0.10(-1.61%)
Nov 24, 2017 5.966 6.007 5.953 5.975 49,964 +0.02(+0.31%)
Nov 22, 2017 5.857 5.985 5.857 5.957 162,101 +0.09(+1.56%)
Nov 21, 2017 5.898 5.962 5.852 5.866 205,025 -0.03(-0.54%)
Nov 20, 2017 5.879 5.925 5.857 5.898 148,599 +0.02(+0.39%)
Nov 17, 2017 5.733 5.879 5.715 5.875 198,599 +0.13(+2.31%)
Nov 16, 2017 5.783 5.829 5.738 5.742 255,681 -0.04(-0.63%)
Nov 15, 2017 5.834 5.870 5.779 5.779 161,237 -0.06(-1.10%)
Nov 14, 2017 5.806 5.885 5.806 5.843 135,880 +0.02(+0.31%)
Nov 13, 2017 5.802 5.847 5.761 5.824 161,832 +0.00(+0.00%)
Nov 10, 2017 5.866 5.907 5.820 5.824 268,044 -0.05(-0.93%)
Nov 09, 2017 5.898 5.938 5.838 5.879 204,955 -0.03(-0.54%)
Nov 08, 2017 5.898 5.948 5.866 5.911 213,547 +0.01(+0.16%)
Nov 07, 2017 5.788 5.921 5.788 5.902 228,600 +0.09(+1.49%)
Nov 06, 2017 5.989 5.989 5.811 5.815 372,057 -0.14(-2.38%)
Nov 03, 2017 6.026 6.026 5.788 5.957 563,197 -0.11(-1.88%)
Nov 02, 2017 6.122 6.149 6.058 6.071 241,616 -0.06(-0.97%)
Nov 01, 2017 6.126 6.172 6.103 6.131 167,751 +0.01(+0.22%)
Oct 31, 2017 6.195 6.218 6.117 6.117 198,161 -0.07(-1.18%)
Oct 30, 2017 6.263 6.277 6.177 6.190 200,436 -0.08(-1.31%)
Oct 27, 2017 6.268 6.323 6.180 6.273 277,727 -0.01(-0.22%)
Oct 26, 2017 6.423 6.423 6.250 6.286 254,196 -0.11(-1.65%)
Oct 25, 2017 6.515 6.524 6.364 6.391 286,660 -0.10(-1.55%)
Oct 24, 2017 6.524 6.583 6.492 6.492 105,942 -0.04(-0.56%)
Oct 23, 2017 6.551 6.597 6.503 6.529 204,380 -0.02(-0.35%)
Oct 20, 2017 6.629 6.634 6.547 6.551 203,041 -0.05(-0.76%)
Oct 19, 2017 6.583 6.629 6.583 6.602 90,594 +0.02(+0.28%)
Oct 18, 2017 6.661 6.696 6.583 6.583 111,113 -0.05(-0.83%)
Oct 17, 2017 6.561 6.684 6.561 6.638 96,633 +0.06(+0.90%)
Oct 16, 2017 6.620 6.661 6.579 6.579 150,703 -0.03(-0.48%)
Oct 13, 2017 6.602 6.638 6.579 6.611 74,777 +0.02(+0.28%)
Oct 12, 2017 6.629 6.634 6.588 6.593 102,097 -0.04(-0.62%)
Oct 11, 2017 6.579 6.652 6.575 6.634 105,456 +0.05(+0.83%)
Oct 10, 2017 6.611 6.652 6.561 6.579 179,919 -0.02(-0.28%)
Oct 09, 2017 6.625 6.638 6.593 6.597 71,273 +0.01(+0.14%)
Oct 06, 2017 6.652 6.657 6.571 6.588 103,626 -0.08(-1.17%)
Oct 05, 2017 6.652 6.698 6.652 6.666 97,508 +0.03(+0.41%)
Oct 04, 2017 6.611 6.661 6.611 6.638 87,494 +0.03(+0.41%)
Oct 03, 2017 6.666 6.689 6.593 6.611 202,982 -0.06(-0.89%)
Oct 02, 2017 6.638 6.698 6.606 6.670 197,240 +0.03(+0.48%)
Sep 29, 2017 6.611 6.689 6.611 6.638 127,811 +0.03(+0.48%)
Sep 28, 2017 6.551 6.625 6.492 6.606 274,614 +0.04(+0.63%)
Sep 27, 2017 6.570 6.617 6.476 6.565 245,478 +0.00(+0.00%)
Sep 26, 2017 6.574 6.650 6.523 6.565 323,409 +0.02(+0.34%)
Sep 25, 2017 6.583 6.596 6.499 6.543 401,861 +0.00(+0.00%)
Sep 22, 2017 6.543 6.583 6.525 6.543 300,191 +0.02(+0.27%)
Sep 21, 2017 6.552 6.583 6.516 6.525 93,391 +0.00(+0.00%)
Sep 20, 2017 6.525 6.570 6.512 6.525 159,656 -0.00(-0.07%)
Sep 19, 2017 6.521 6.561 6.503 6.530 164,027 +0.04(+0.62%)
Sep 18, 2017 6.423 6.530 6.423 6.490 208,029 +0.07(+1.11%)
Sep 15, 2017 6.454 6.490 6.401 6.418 448,487 -0.02(-0.35%)
Sep 14, 2017 6.427 6.472 6.419 6.441 203,274 +0.01(+0.21%)
Sep 13, 2017 6.467 6.472 6.427 6.427 224,057 +0.00(+0.07%)
Sep 12, 2017 6.405 6.472 6.405 6.423 109,327 +0.00(+0.00%)
Sep 11, 2017 6.454 6.485 6.401 6.423 215,974 -0.01(-0.14%)
Sep 08, 2017 6.449 6.454 6.396 6.432 243,922 -0.03(-0.41%)
Sep 07, 2017 6.481 6.490 6.449 6.458 123,646 -0.01(-0.21%)
Sep 06, 2017 6.458 6.512 6.454 6.472 127,320 +0.00(+0.00%)
Sep 05, 2017 6.530 6.547 6.454 6.472 160,130 -0.07(-1.09%)
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.