Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.990 -0.060 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 29, 2017 5.672 5.672 5.672 0 -0.05(-0.91%)
Dec 28, 2017 5.752 5.794 5.672 5.724 311,350 -0.01(-0.25%)
Dec 27, 2017 5.719 5.774 5.715 5.738 469,007 +0.01(+0.16%)
Dec 26, 2017 5.701 5.761 5.701 5.728 247,295 +0.03(+0.48%)
Dec 22, 2017 5.706 5.761 5.701 5.701 131,361 -0.03(-0.48%)
Dec 21, 2017 5.706 5.797 5.701 5.728 164,571 +0.02(+0.40%)
Dec 20, 2017 5.655 5.736 5.596 5.706 354,001 +0.05(+0.89%)
Dec 19, 2017 5.815 5.824 5.651 5.655 498,455 -0.16(-2.75%)
Dec 18, 2017 5.925 5.978 5.815 5.815 366,044 -0.09(-1.55%)
Dec 15, 2017 5.857 5.953 5.857 5.907 362,500 +0.05(+0.86%)
Dec 14, 2017 5.870 5.925 5.857 5.857 276,242 -0.01(-0.16%)
Dec 13, 2017 5.834 5.957 5.834 5.866 233,222 +0.00(+0.00%)
Dec 12, 2017 5.875 5.916 5.861 5.866 203,839 -0.01(-0.16%)
Dec 11, 2017 5.866 5.939 5.861 5.875 165,524 +0.01(+0.16%)
Dec 08, 2017 5.838 5.875 5.811 5.866 132,063 +0.00(+0.00%)
Dec 07, 2017 5.806 5.898 5.806 128,530 +0.00(+0.00%)
Dec 06, 2017 5.852 5.868 5.806 5.824 163,116 -0.02(-0.39%)
Dec 05, 2017 5.829 5.879 5.829 5.847 160,773 +0.01(+0.24%)
Dec 04, 2017 5.811 5.893 5.811 5.834 252,818 +0.02(+0.39%)
Dec 01, 2017 5.847 5.847 5.765 5.811 252,291 -0.06(-1.09%)
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%)
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.