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

Ellington Credit Company (NY: EARN )

7.020 -0.030 (-0.43%)
Streaming Delayed Price Updated: 2:13 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, 2019 6.502 6.548 6.383 6.446 99,393 -0.08(-1.22%)
Jul 30, 2019 6.497 6.542 6.485 6.525 97,983 +0.03(+0.52%)
Jul 29, 2019 6.446 6.525 6.446 6.491 185,020 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.429 60,980 +0.07(+1.16%)
Jul 25, 2019 6.412 6.429 6.349 6.355 87,266 -0.05(-0.80%)
Jul 24, 2019 6.332 6.423 6.190 6.406 61,578 +0.01(+0.09%)
Jul 23, 2019 6.383 6.412 6.377 6.400 52,663 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.320 6.377 63,936 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,394 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,059 -0.01(-0.09%)
Jul 17, 2019 6.412 6.412 6.321 6.355 93,856 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.321 6.349 45,222 +0.01(+0.18%)
Jul 15, 2019 6.287 6.349 6.253 6.338 71,382 +0.03(+0.45%)
Jul 12, 2019 6.236 6.326 6.213 6.309 57,984 +0.08(+1.28%)
Jul 11, 2019 6.133 6.230 6.133 6.230 52,471 +0.06(+0.92%)
Jul 10, 2019 6.151 6.185 6.151 6.173 51,479 +0.02(+0.37%)
Jul 09, 2019 6.151 6.168 6.128 6.151 40,827 +0.00(+0.00%)
Jul 08, 2019 6.094 6.173 6.088 6.151 94,095 +0.02(+0.37%)
Jul 05, 2019 6.088 6.145 6.071 6.128 38,245 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.077 6.105 21,501 +0.03(+0.47%)
Jul 02, 2019 6.111 6.122 6.071 6.077 74,111 -0.03(-0.56%)
Jul 01, 2019 6.082 6.133 6.082 6.111 100,405 +0.01(+0.09%)
Jun 28, 2019 6.099 6.202 6.082 6.105 250,268 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.094 121,868 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,936 +0.00(+0.00%)
Jun 25, 2019 6.082 6.084 6.032 6.054 54,112 -0.01(-0.18%)
Jun 24, 2019 6.049 6.087 6.049 6.065 61,533 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.060 203,841 -0.02(-0.27%)
Jun 20, 2019 6.093 6.109 6.060 6.076 106,861 +0.01(+0.18%)
Jun 19, 2019 5.999 6.082 5.993 6.065 121,624 +0.01(+0.18%)
Jun 18, 2019 6.082 6.090 6.037 6.054 80,483 +0.00(+0.00%)
Jun 17, 2019 6.082 6.115 6.054 6.054 106,000 -0.01(-0.09%)
Jun 14, 2019 6.024 6.082 5.966 6.060 75,603 +0.07(+1.20%)
Jun 13, 2019 5.938 6.021 5.927 5.988 90,634 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.927 141,373 -0.01(-0.19%)
Jun 11, 2019 5.916 5.943 5.894 5.938 51,463 +0.03(+0.47%)
Jun 10, 2019 5.899 5.928 5.866 5.910 123,028 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.883 5.910 66,560 -0.01(-0.19%)
Jun 06, 2019 5.894 5.949 5.883 5.921 65,590 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.894 61,848 -0.07(-1.11%)
Jun 04, 2019 5.988 6.032 5.938 5.960 166,417 +0.03(+0.47%)
Jun 03, 2019 5.805 5.966 5.805 5.932 141,701 +0.06(+0.94%)
May 31, 2019 5.905 5.982 5.827 5.877 75,242 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,962 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.010 74,507 -0.06(-1.00%)
May 28, 2019 6.093 6.104 6.060 6.071 54,134 -0.01(-0.09%)
May 24, 2019 5.988 6.093 5.988 6.076 65,113 +0.08(+1.29%)
May 23, 2019 6.026 6.043 5.993 5.999 61,121 -0.03(-0.55%)
May 22, 2019 6.071 6.082 5.999 6.032 43,709 -0.05(-0.82%)
May 21, 2019 6.082 6.137 6.054 6.082 123,006 -0.01(-0.09%)
May 20, 2019 6.148 6.231 6.026 6.087 163,024 -0.12(-1.87%)
May 17, 2019 6.242 6.270 6.203 6.203 83,562 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,716 +0.03(+0.53%)
May 15, 2019 6.286 6.325 6.225 6.242 134,527 -0.06(-0.96%)
May 14, 2019 6.286 6.325 6.270 6.303 96,619 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.281 6.303 165,679 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,617 +0.08(+1.31%)
May 09, 2019 6.314 6.342 6.275 6.330 97,467 +0.01(+0.18%)
May 08, 2019 6.402 6.441 6.281 6.319 138,517 -0.08(-1.30%)
May 07, 2019 6.436 6.485 6.369 6.402 149,120 -0.09(-1.45%)
May 06, 2019 6.436 6.541 6.436 6.496 88,747 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.419 6.474 80,125 +0.05(+0.77%)
May 02, 2019 6.447 6.461 6.386 6.424 86,215 -0.02(-0.34%)
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.