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

Ellington Credit Company (NY: EARN )

7.010 -0.040 (-0.57%)
Streaming Delayed Price Updated: 3:13 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 (%)
Jul 31, 2018 5.629 5.694 5.604 5.639 124,225 +0.02(+0.27%)
Jul 30, 2018 5.579 5.654 5.579 5.624 184,359 +0.04(+0.72%)
Jul 27, 2018 5.579 5.629 5.553 5.584 131,085 +0.01(+0.09%)
Jul 26, 2018 5.548 5.634 5.548 5.579 158,108 -0.01(-0.09%)
Jul 25, 2018 5.574 5.599 5.557 5.584 102,641 +0.03(+0.54%)
Jul 24, 2018 5.584 5.584 5.528 5.553 122,372 -0.03(-0.54%)
Jul 23, 2018 5.579 5.619 5.579 5.584 74,488 +0.01(+0.09%)
Jul 20, 2018 5.533 5.584 5.516 5.579 83,777 +0.02(+0.27%)
Jul 19, 2018 5.553 5.624 5.543 5.564 134,952 +0.04(+0.64%)
Jul 18, 2018 5.564 5.577 5.503 5.528 116,050 -0.04(-0.63%)
Jul 17, 2018 5.579 5.579 5.516 5.564 151,272 +0.02(+0.27%)
Jul 16, 2018 5.594 5.594 5.498 5.548 126,082 -0.01(-0.18%)
Jul 13, 2018 5.543 5.584 5.538 5.559 96,319 +0.01(+0.18%)
Jul 12, 2018 5.594 5.594 5.533 5.548 223,687 -0.03(-0.45%)
Jul 11, 2018 5.543 5.609 5.543 5.574 95,388 +0.01(+0.18%)
Jul 10, 2018 5.639 5.639 5.564 5.564 125,406 -0.06(-1.07%)
Jul 09, 2018 5.649 5.649 5.609 5.624 199,700 -0.01(-0.18%)
Jul 06, 2018 5.619 5.659 5.604 5.634 184,512 +0.04(+0.72%)
Jul 05, 2018 5.584 5.614 5.548 5.594 128,513 +0.02(+0.36%)
Jul 03, 2018 5.574 5.574 5.574 0 +0.11(+1.93%)
Jul 02, 2018 5.478 5.483 5.413 5.468 356,530 -0.02(-0.37%)
Jun 29, 2018 5.553 5.553 5.483 5.488 159,179 -0.07(-1.18%)
Jun 28, 2018 5.528 5.564 5.488 5.553 347,117 +0.02(+0.36%)
Jun 27, 2018 5.636 5.645 5.514 5.533 386,238 -0.10(-1.82%)
Jun 26, 2018 5.665 5.694 5.631 5.636 397,304 -0.03(-0.52%)
Jun 25, 2018 5.641 5.684 5.611 5.665 232,219 +0.03(+0.52%)
Jun 22, 2018 5.709 5.723 5.611 5.636 1,985,779 -0.06(-1.11%)
Jun 21, 2018 5.675 5.728 5.626 5.699 320,620 +0.03(+0.52%)
Jun 20, 2018 5.670 5.679 5.602 5.670 308,879 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,301 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.611 214,586 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.567 250,528 -0.02(-0.44%)
Jun 14, 2018 5.494 5.616 5.494 5.592 210,246 +0.11(+2.04%)
Jun 13, 2018 5.528 5.558 5.407 5.480 248,042 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.543 152,550 -0.02(-0.44%)
Jun 11, 2018 5.538 5.602 5.524 5.567 130,591 +0.04(+0.70%)
Jun 08, 2018 5.504 5.558 5.504 5.528 133,158 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.528 139,310 +0.02(+0.44%)
Jun 06, 2018 5.494 5.504 160,947 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.533 5.533 167,244 -0.05(-0.96%)
Jun 04, 2018 5.572 5.616 5.567 5.587 203,968 +0.04(+0.70%)
Jun 01, 2018 5.641 5.641 5.538 5.548 232,347 -0.08(-1.47%)
May 31, 2018 5.709 5.709 5.597 5.631 227,842 -0.08(-1.37%)
May 30, 2018 5.675 5.709 5.631 5.709 328,269 +0.07(+1.30%)
May 29, 2018 5.606 5.687 5.606 5.636 214,586 +0.01(+0.17%)
May 25, 2018 5.626 5.626 5.626 0 +0.06(+1.14%)
May 24, 2018 5.572 5.587 5.504 5.563 250,744 -0.01(-0.17%)
May 23, 2018 5.528 5.611 5.519 5.572 259,900 +0.06(+1.06%)
May 22, 2018 5.514 5.528 5.475 5.514 203,877 +0.01(+0.27%)
May 21, 2018 5.465 5.514 5.441 5.499 216,660 +0.07(+1.35%)
May 18, 2018 5.446 5.465 5.407 5.426 171,676 +0.00(+0.00%)
May 17, 2018 5.426 5.460 5.377 5.426 236,572 -0.02(-0.45%)
May 16, 2018 5.475 5.480 5.436 5.451 338,386 -0.01(-0.27%)
May 15, 2018 5.455 5.490 5.451 5.465 211,123 -0.02(-0.36%)
May 14, 2018 5.480 5.499 5.451 5.485 294,444 +0.03(+0.54%)
May 11, 2018 5.314 5.470 5.314 5.455 782,583 +0.16(+3.04%)
May 10, 2018 5.285 5.358 5.261 5.295 404,015 +0.02(+0.46%)
May 09, 2018 5.358 5.363 5.236 5.270 352,271 -0.05(-1.01%)
May 08, 2018 5.441 5.455 5.315 5.324 320,351 -0.14(-2.50%)
May 07, 2018 5.451 5.490 5.436 5.460 251,873 -0.06(-1.06%)
May 04, 2018 5.358 5.585 5.358 5.519 409,895 +0.03(+0.53%)
May 03, 2018 5.519 5.519 5.419 5.490 181,832 -0.01(-0.27%)
May 02, 2018 5.533 5.538 5.480 5.504 147,888 -0.02(-0.35%)
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.