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

Ellington Credit Company (NY: EARN )

6.980 -0.070 (-0.99%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jun 29, 2018 5.554 5.554 5.483 5.488 159,165 -0.07(-1.18%)
Jun 28, 2018 5.529 5.564 5.488 5.554 347,088 +0.02(+0.36%)
Jun 27, 2018 5.636 5.646 5.514 5.534 386,206 -0.10(-1.82%)
Jun 26, 2018 5.665 5.695 5.631 5.636 397,270 -0.03(-0.52%)
Jun 25, 2018 5.641 5.685 5.612 5.665 232,200 +0.03(+0.52%)
Jun 22, 2018 5.709 5.724 5.612 5.636 1,985,613 -0.06(-1.11%)
Jun 21, 2018 5.675 5.729 5.626 5.699 320,593 +0.03(+0.52%)
Jun 20, 2018 5.670 5.680 5.602 5.670 308,853 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,279 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.612 214,568 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.568 250,507 -0.02(-0.44%)
Jun 14, 2018 5.495 5.617 5.495 5.592 210,228 +0.11(+2.04%)
Jun 13, 2018 5.529 5.558 5.407 5.480 248,021 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.544 152,538 -0.02(-0.44%)
Jun 11, 2018 5.539 5.602 5.524 5.568 130,580 +0.04(+0.70%)
Jun 08, 2018 5.505 5.558 5.505 5.529 133,146 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.529 139,299 +0.02(+0.44%)
Jun 06, 2018 5.495 5.505 160,934 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.534 5.534 167,230 -0.05(-0.96%)
Jun 04, 2018 5.573 5.617 5.568 5.587 203,951 +0.04(+0.70%)
Jun 01, 2018 5.641 5.641 5.539 5.548 232,327 -0.08(-1.47%)
May 31, 2018 5.709 5.709 5.597 5.631 227,823 -0.08(-1.37%)
May 30, 2018 5.675 5.709 5.631 5.709 328,242 +0.07(+1.30%)
May 29, 2018 5.607 5.687 5.607 5.636 214,568 +0.01(+0.17%)
May 25, 2018 5.626 5.626 5.626 0 +0.06(+1.14%)
May 24, 2018 5.573 5.587 5.505 5.563 250,723 -0.01(-0.17%)
May 23, 2018 5.529 5.612 5.519 5.573 259,878 +0.06(+1.06%)
May 22, 2018 5.514 5.529 5.475 5.514 203,860 +0.01(+0.27%)
May 21, 2018 5.466 5.514 5.441 5.500 216,641 +0.07(+1.35%)
May 18, 2018 5.446 5.466 5.407 5.427 171,662 +0.00(+0.00%)
May 17, 2018 5.427 5.461 5.378 5.427 236,552 -0.02(-0.45%)
May 16, 2018 5.475 5.480 5.436 5.451 338,358 -0.01(-0.27%)
May 15, 2018 5.456 5.490 5.451 5.466 211,105 -0.02(-0.36%)
May 14, 2018 5.480 5.500 5.451 5.485 294,419 +0.03(+0.54%)
May 11, 2018 5.315 5.470 5.315 5.456 782,518 +0.16(+3.04%)
May 10, 2018 5.285 5.358 5.261 5.295 403,981 +0.02(+0.46%)
May 09, 2018 5.358 5.363 5.237 5.271 352,241 -0.05(-1.01%)
May 08, 2018 5.441 5.456 5.315 5.324 320,324 -0.14(-2.50%)
May 07, 2018 5.451 5.490 5.436 5.461 251,852 -0.06(-1.06%)
May 04, 2018 5.358 5.586 5.358 5.519 409,860 +0.03(+0.53%)
May 03, 2018 5.519 5.519 5.419 5.490 181,817 -0.01(-0.27%)
May 02, 2018 5.534 5.539 5.480 5.505 147,876 -0.02(-0.35%)
May 01, 2018 5.534 5.539 5.436 5.524 147,350 -0.01(-0.26%)
Apr 30, 2018 5.583 5.592 5.529 5.539 113,199 -0.03(-0.52%)
Apr 27, 2018 5.544 5.587 5.505 5.568 135,072 +0.01(+0.26%)
Apr 26, 2018 5.485 5.553 5.441 5.553 171,044 +0.09(+1.60%)
Apr 25, 2018 5.441 5.475 5.388 5.466 155,067 +0.02(+0.36%)
Apr 24, 2018 5.422 5.470 5.383 5.446 215,332 +0.04(+0.81%)
Apr 23, 2018 5.344 5.417 5.319 5.402 150,842 +0.09(+1.74%)
Apr 20, 2018 5.310 5.358 5.305 5.310 158,602 +0.00(+0.00%)
Apr 19, 2018 5.334 5.358 5.290 5.310 142,468 -0.03(-0.55%)
Apr 18, 2018 5.339 5.358 5.339 5.339 159,527 +0.01(+0.27%)
Apr 17, 2018 5.290 5.344 5.271 5.324 131,248 +0.04(+0.83%)
Apr 16, 2018 5.285 5.305 5.242 5.280 95,198 +0.02(+0.37%)
Apr 13, 2018 5.315 5.317 5.227 5.261 143,146 -0.05(-1.01%)
Apr 12, 2018 5.363 5.368 5.295 5.315 154,137 -0.03(-0.55%)
Apr 11, 2018 5.310 5.388 5.310 5.344 205,156 +0.01(+0.18%)
Apr 10, 2018 5.388 5.388 5.317 5.334 366,792 -0.01(-0.27%)
Apr 09, 2018 5.407 5.407 5.341 5.349 242,012 -0.02(-0.45%)
Apr 06, 2018 5.383 5.419 5.349 5.373 140,463 -0.03(-0.54%)
Apr 05, 2018 5.407 5.417 5.367 5.402 144,207 +0.00(+0.09%)
Apr 04, 2018 5.368 5.417 5.358 5.397 140,738 -0.01(-0.18%)
Apr 03, 2018 5.285 5.490 5.285 5.407 473,812 +0.14(+2.59%)
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.