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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 5.496 5.501 5.419 5.429 76,117 -0.07(-1.22%)
Oct 30, 2018 5.480 5.527 5.444 5.496 75,785 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,889 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.383 5.424 119,234 -0.04(-0.75%)
Oct 25, 2018 5.450 5.511 5.408 5.465 168,311 +0.05(+0.95%)
Oct 24, 2018 5.316 5.460 5.316 5.414 132,628 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.311 5.326 206,628 -0.07(-1.33%)
Oct 22, 2018 5.424 5.474 5.398 5.398 56,168 -0.04(-0.66%)
Oct 19, 2018 5.450 5.475 5.424 5.434 61,270 -0.02(-0.38%)
Oct 18, 2018 5.491 5.527 5.424 5.455 75,170 -0.07(-1.21%)
Oct 17, 2018 5.491 5.542 5.491 5.522 29,680 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.414 5.532 74,407 +0.09(+1.61%)
Oct 15, 2018 5.352 5.501 5.352 5.444 68,852 +0.06(+1.15%)
Oct 12, 2018 5.532 5.542 5.378 5.383 196,066 -0.10(-1.87%)
Oct 11, 2018 5.588 5.630 5.465 5.486 125,393 -0.09(-1.66%)
Oct 10, 2018 5.619 5.671 5.568 5.578 104,304 -0.03(-0.55%)
Oct 09, 2018 5.604 5.635 5.604 5.609 98,332 +0.01(+0.09%)
Oct 08, 2018 5.563 5.640 5.549 5.604 94,030 +0.04(+0.65%)
Oct 05, 2018 5.583 5.630 5.563 5.568 123,514 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,564 -0.08(-1.36%)
Oct 03, 2018 5.712 5.737 5.650 5.660 132,206 -0.06(-1.08%)
Oct 02, 2018 5.748 5.794 5.712 5.722 126,182 -0.06(-0.98%)
Oct 01, 2018 5.809 5.851 5.753 5.779 106,932 -0.03(-0.44%)
Sep 28, 2018 5.820 5.845 5.799 5.804 67,300 -0.03(-0.44%)
Sep 27, 2018 5.820 5.845 5.785 5.830 131,594 +0.02(+0.27%)
Sep 26, 2018 5.835 5.839 5.800 5.815 199,033 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.800 5.815 162,105 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.796 5.835 166,182 -0.07(-1.18%)
Sep 21, 2018 5.854 5.907 5.854 5.904 265,956 +0.03(+0.51%)
Sep 20, 2018 5.815 5.889 5.765 5.874 159,481 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.815 148,690 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,286 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 113,995 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,035 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,192 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.862 5.909 196,277 -0.05(-0.84%)
Sep 11, 2018 5.964 5.984 5.929 5.959 84,011 +0.01(+0.17%)
Sep 10, 2018 5.994 6.004 5.949 5.949 128,741 -0.01(-0.25%)
Sep 07, 2018 5.994 6.004 5.954 5.964 109,877 -0.04(-0.66%)
Sep 06, 2018 5.999 6.019 5.944 6.004 287,638 +0.04(+0.67%)
Sep 05, 2018 5.924 5.974 5.909 5.964 169,193 +0.04(+0.76%)
Sep 04, 2018 5.924 5.974 5.894 5.919 204,194 +0.03(+0.59%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,594 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,515 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.887 5.904 75,466 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,459 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,607 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,630 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,549 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,411 +0.04(+0.68%)
Aug 20, 2018 5.775 5.874 5.770 5.864 213,261 +0.09(+1.64%)
Aug 17, 2018 5.725 5.775 5.715 5.770 207,904 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.633 5.715 183,401 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,125 +0.06(+1.16%)
Aug 14, 2018 5.591 5.620 5.581 5.586 108,162 +0.00(+0.09%)
Aug 13, 2018 5.586 5.613 5.528 5.581 169,334 +0.00(+0.00%)
Aug 10, 2018 5.566 5.601 5.546 5.581 115,502 -0.01(-0.18%)
Aug 09, 2018 5.571 5.610 5.571 5.591 126,570 +0.03(+0.63%)
Aug 08, 2018 5.536 5.581 5.513 5.556 150,661 +0.02(+0.36%)
Aug 07, 2018 5.606 5.620 5.511 5.536 226,276 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.606 5.606 157,492 -0.07(-1.23%)
Aug 03, 2018 5.561 5.715 5.561 5.675 231,607 +0.11(+2.06%)
Aug 02, 2018 5.491 5.571 5.491 5.561 131,262 +0.05(+0.90%)
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.