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: 6:30 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 31, 2018 5.598 5.636 5.469 5.496 111,674 -0.11(-2.01%)
Dec 28, 2018 5.507 5.641 5.469 5.609 178,307 +0.12(+2.25%)
Dec 27, 2018 5.423 5.486 5.352 5.486 181,206 +0.01(+0.19%)
Dec 26, 2018 5.340 5.486 5.340 5.475 154,792 +0.18(+3.34%)
Dec 24, 2018 5.397 5.413 5.272 5.298 104,815 -0.11(-2.11%)
Dec 21, 2018 5.366 5.480 5.366 5.413 181,552 +0.04(+0.77%)
Dec 20, 2018 5.532 5.548 5.340 5.371 170,118 -0.17(-3.10%)
Dec 19, 2018 5.574 5.621 5.543 5.543 119,920 -0.03(-0.56%)
Dec 18, 2018 5.501 5.605 5.491 5.574 127,211 +0.06(+1.04%)
Dec 17, 2018 5.792 5.818 5.517 5.517 431,636 -0.28(-4.84%)
Dec 14, 2018 5.735 5.850 5.735 5.798 75,198 +0.05(+0.81%)
Dec 13, 2018 5.668 5.777 5.642 5.751 58,533 +0.02(+0.36%)
Dec 12, 2018 5.829 5.844 5.720 5.730 161,175 -0.14(-2.30%)
Dec 11, 2018 5.886 5.907 5.860 5.865 53,721 -0.04(-0.70%)
Dec 10, 2018 5.954 5.954 5.861 5.907 80,015 -0.06(-1.05%)
Dec 07, 2018 5.948 5.974 5.912 5.969 117,701 +0.03(+0.44%)
Dec 06, 2018 5.886 5.954 5.886 5.943 165,427 +0.05(+0.88%)
Dec 04, 2018 5.902 5.907 5.865 5.891 138,664 +0.00(+0.00%)
Dec 03, 2018 5.870 5.902 5.782 5.891 83,539 -0.01(-0.09%)
Nov 30, 2018 5.912 5.922 5.829 5.896 80,583 +0.01(+0.18%)
Nov 29, 2018 5.818 5.917 5.810 5.886 115,222 +0.02(+0.35%)
Nov 28, 2018 5.850 5.891 5.777 5.865 219,489 +0.04(+0.71%)
Nov 27, 2018 5.772 5.834 5.761 5.824 67,485 +0.05(+0.90%)
Nov 26, 2018 5.813 5.838 5.730 5.772 144,470 -0.07(-1.16%)
Nov 23, 2018 5.824 5.850 5.751 5.839 51,157 +0.05(+0.90%)
Nov 21, 2018 5.787 5.787 5.787 0 +0.08(+1.46%)
Nov 20, 2018 5.616 5.714 5.616 5.704 453,480 +0.05(+0.92%)
Nov 19, 2018 5.714 5.720 5.631 5.652 67,714 -0.06(-1.09%)
Nov 16, 2018 5.616 5.720 5.574 5.714 191,937 +0.11(+1.95%)
Nov 15, 2018 5.636 5.636 5.579 5.605 41,380 -0.03(-0.46%)
Nov 14, 2018 5.631 5.668 5.595 5.631 147,166 +0.03(+0.46%)
Nov 13, 2018 5.605 5.631 5.595 5.605 105,854 +0.01(+0.19%)
Nov 12, 2018 5.646 5.646 5.579 5.595 66,862 -0.05(-0.83%)
Nov 09, 2018 5.590 5.657 5.590 5.642 110,969 +0.05(+0.84%)
Nov 08, 2018 5.621 5.621 5.569 5.595 57,419 -0.03(-0.46%)
Nov 07, 2018 5.579 5.629 5.558 5.621 105,773 +0.04(+0.75%)
Nov 06, 2018 5.382 5.579 5.361 5.579 204,294 +0.15(+2.78%)
Nov 05, 2018 5.460 5.538 5.413 5.428 84,310 -0.02(-0.38%)
Nov 02, 2018 5.465 5.491 5.413 5.449 110,777 -0.04(-0.66%)
Nov 01, 2018 5.475 5.509 5.465 5.486 178,605 -0.01(-0.09%)
Oct 31, 2018 5.558 5.564 5.480 5.491 75,261 -0.07(-1.22%)
Oct 30, 2018 5.543 5.590 5.506 5.558 74,932 +0.02(+0.28%)
Oct 29, 2018 5.527 5.564 5.517 5.543 123,484 +0.06(+1.04%)
Oct 26, 2018 5.501 5.543 5.444 5.486 117,893 -0.04(-0.75%)
Oct 25, 2018 5.512 5.574 5.470 5.527 166,418 +0.05(+0.95%)
Oct 24, 2018 5.376 5.522 5.376 5.475 131,136 +0.09(+1.64%)
Oct 23, 2018 5.460 5.460 5.371 5.387 204,303 -0.07(-1.33%)
Oct 22, 2018 5.486 5.536 5.460 5.460 55,536 -0.04(-0.66%)
Oct 19, 2018 5.512 5.538 5.486 5.496 60,581 -0.02(-0.38%)
Oct 18, 2018 5.553 5.590 5.486 5.517 74,324 -0.07(-1.21%)
Oct 17, 2018 5.553 5.605 5.553 5.584 29,346 -0.01(-0.19%)
Oct 16, 2018 5.506 5.610 5.475 5.595 73,570 +0.09(+1.61%)
Oct 15, 2018 5.413 5.564 5.413 5.506 68,078 +0.06(+1.15%)
Oct 12, 2018 5.595 5.605 5.439 5.444 193,860 -0.10(-1.87%)
Oct 11, 2018 5.652 5.694 5.527 5.548 123,982 -0.09(-1.66%)
Oct 10, 2018 5.683 5.735 5.631 5.642 103,130 -0.03(-0.55%)
Oct 09, 2018 5.668 5.699 5.668 5.673 97,226 +0.01(+0.09%)
Oct 08, 2018 5.626 5.704 5.612 5.668 92,972 +0.04(+0.65%)
Oct 05, 2018 5.647 5.694 5.626 5.631 122,124 -0.02(-0.28%)
Oct 04, 2018 5.714 5.720 5.629 5.647 201,274 -0.08(-1.36%)
Oct 03, 2018 5.777 5.803 5.714 5.725 130,719 -0.06(-1.08%)
Oct 02, 2018 5.813 5.860 5.777 5.787 124,763 -0.06(-0.98%)
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.