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

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 6.603 6.621 6.400 6.478 156,937 -0.11(-1.72%)
Dec 30, 2019 6.705 6.705 6.580 6.591 38,081 -0.04(-0.54%)
Dec 27, 2019 6.621 6.639 6.604 6.627 80,190 +0.02(+0.35%)
Dec 26, 2019 6.598 6.604 6.592 6.604 19,101 +0.02(+0.35%)
Dec 24, 2019 6.610 6.621 6.557 6.581 18,373 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,034 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,533 +0.15(+2.34%)
Dec 19, 2019 6.383 6.488 6.383 6.476 36,520 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.383 93,283 -0.08(-1.26%)
Dec 17, 2019 6.511 6.575 6.266 6.464 158,922 -0.02(-0.36%)
Dec 16, 2019 6.546 6.569 6.470 6.488 60,110 -0.06(-0.98%)
Dec 13, 2019 6.517 6.575 6.493 6.552 40,181 +0.02(+0.27%)
Dec 12, 2019 6.511 6.563 6.493 6.534 65,153 +0.01(+0.09%)
Dec 11, 2019 6.540 6.546 6.499 6.528 61,461 +0.00(+0.00%)
Dec 10, 2019 6.522 6.552 6.505 6.528 23,881 -0.02(-0.27%)
Dec 09, 2019 6.534 6.552 6.522 6.546 27,882 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.488 6.534 30,049 +0.03(+0.45%)
Dec 05, 2019 6.499 6.546 6.476 6.505 35,859 -0.03(-0.45%)
Dec 04, 2019 6.511 6.552 6.505 6.534 48,311 +0.02(+0.27%)
Dec 03, 2019 6.552 6.552 6.458 6.517 38,245 -0.03(-0.53%)
Dec 02, 2019 6.458 6.557 6.408 6.552 78,744 +0.06(+0.99%)
Nov 29, 2019 6.470 6.488 6.453 6.488 13,050 +0.02(+0.36%)
Nov 27, 2019 6.406 6.464 6.383 6.464 22,322 +0.06(+0.91%)
Nov 26, 2019 6.406 6.458 6.386 6.406 54,450 +0.02(+0.36%)
Nov 25, 2019 6.377 6.423 6.342 6.383 40,210 -0.01(-0.18%)
Nov 22, 2019 6.418 6.418 6.354 6.394 17,858 -0.01(-0.18%)
Nov 21, 2019 6.319 6.406 6.313 6.406 66,218 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,188 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.249 6.330 209,126 -0.09(-1.36%)
Nov 18, 2019 6.290 6.418 6.290 6.418 79,388 +0.11(+1.75%)
Nov 15, 2019 6.295 6.313 6.284 6.307 14,423 +0.01(+0.19%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,782 +0.03(+0.56%)
Nov 13, 2019 6.290 6.295 6.220 6.260 25,987 -0.07(-1.10%)
Nov 12, 2019 6.290 6.356 6.258 6.330 17,353 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.313 24,282 -0.04(-0.64%)
Nov 08, 2019 6.243 6.371 6.243 6.354 16,484 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,033 +0.01(+0.09%)
Nov 06, 2019 6.249 6.284 6.161 6.266 43,302 +0.05(+0.75%)
Nov 05, 2019 6.231 6.249 6.104 6.220 55,585 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.179 6.220 108,773 -0.09(-1.38%)
Nov 01, 2019 6.348 6.383 6.290 6.307 39,665 -0.02(-0.37%)
Oct 31, 2019 6.307 6.342 6.249 6.330 33,597 +0.01(+0.18%)
Oct 30, 2019 6.301 6.348 6.267 6.319 16,051 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.294 6.342 20,835 +0.03(+0.46%)
Oct 28, 2019 6.249 6.324 6.225 6.313 30,405 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.214 53,918 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,022 -0.05(-0.73%)
Oct 23, 2019 6.313 6.371 6.296 6.348 43,071 +0.01(+0.18%)
Oct 22, 2019 6.359 6.361 6.313 6.336 60,517 +0.02(+0.28%)
Oct 21, 2019 6.313 6.326 6.283 6.319 29,964 +0.05(+0.74%)
Oct 18, 2019 6.220 6.319 6.220 6.272 37,433 +0.05(+0.84%)
Oct 17, 2019 6.225 6.239 6.202 6.220 25,722 +0.02(+0.28%)
Oct 16, 2019 6.179 6.231 6.179 6.202 35,507 +0.02(+0.38%)
Oct 15, 2019 6.150 6.231 6.150 6.179 28,234 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.144 6.150 9,385 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,565 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.121 6.144 34,919 +0.02(+0.29%)
Oct 09, 2019 6.121 6.173 6.062 6.126 40,184 +0.01(+0.10%)
Oct 08, 2019 6.156 6.194 6.105 6.121 20,260 -0.03(-0.57%)
Oct 07, 2019 6.097 6.220 6.097 6.156 44,858 +0.02(+0.38%)
Oct 04, 2019 6.156 6.167 6.115 6.132 40,696 -0.01(-0.09%)
Oct 03, 2019 6.080 6.156 6.051 6.138 21,651 +0.05(+0.76%)
Oct 02, 2019 6.039 6.144 5.993 6.092 225,183 +0.03(+0.58%)
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.