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

Ellington Credit Company (NY: EARN )

6.990 +0.040 (+0.58%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 10, 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 (%)
Nov 30, 2017 5.858 5.863 5.750 5.809 226,708 -0.05(-0.85%)
Nov 29, 2017 5.863 5.913 5.836 5.858 150,880 -0.00(-0.08%)
Nov 28, 2017 5.822 5.886 5.809 5.863 219,485 +0.05(+0.86%)
Nov 27, 2017 5.904 5.940 5.809 5.813 180,762 -0.09(-1.61%)
Nov 24, 2017 5.899 5.940 5.886 5.908 50,533 +0.02(+0.31%)
Nov 22, 2017 5.791 5.917 5.791 5.890 163,945 +0.09(+1.56%)
Nov 21, 2017 5.831 5.895 5.786 5.800 207,357 -0.03(-0.54%)
Nov 20, 2017 5.813 5.858 5.791 5.831 150,289 +0.02(+0.39%)
Nov 17, 2017 5.669 5.813 5.650 5.809 200,858 +0.13(+2.31%)
Nov 16, 2017 5.718 5.763 5.673 5.678 258,590 -0.04(-0.63%)
Nov 15, 2017 5.768 5.804 5.714 5.714 163,072 -0.06(-1.10%)
Nov 14, 2017 5.741 5.819 5.741 5.777 137,426 +0.02(+0.31%)
Nov 13, 2017 5.736 5.782 5.696 5.759 163,673 +0.00(+0.00%)
Nov 10, 2017 5.800 5.840 5.754 5.759 271,093 -0.05(-0.93%)
Nov 09, 2017 5.831 5.871 5.773 5.813 207,287 -0.03(-0.54%)
Nov 08, 2017 5.831 5.881 5.800 5.845 215,976 +0.01(+0.15%)
Nov 07, 2017 5.723 5.854 5.723 5.836 231,201 +0.09(+1.49%)
Nov 06, 2017 5.922 5.922 5.745 5.750 376,290 -0.14(-2.38%)
Nov 03, 2017 5.958 5.958 5.723 5.890 569,605 -0.11(-1.88%)
Nov 02, 2017 6.053 6.080 5.990 6.003 244,365 -0.06(-0.97%)
Nov 01, 2017 6.057 6.103 6.035 6.062 169,659 +0.01(+0.22%)
Oct 31, 2017 6.125 6.148 6.048 6.048 200,416 -0.07(-1.18%)
Oct 30, 2017 6.193 6.207 6.107 6.121 202,716 -0.08(-1.31%)
Oct 27, 2017 6.197 6.252 6.110 6.202 280,886 -0.01(-0.22%)
Oct 26, 2017 6.351 6.351 6.179 6.216 257,088 -0.10(-1.65%)
Oct 25, 2017 6.442 6.451 6.292 6.320 289,921 -0.10(-1.55%)
Oct 24, 2017 6.451 6.509 6.419 6.419 107,147 -0.04(-0.56%)
Oct 23, 2017 6.478 6.523 6.429 6.455 206,705 -0.02(-0.35%)
Oct 20, 2017 6.555 6.559 6.473 6.478 205,351 -0.05(-0.76%)
Oct 19, 2017 6.509 6.555 6.509 6.527 91,624 +0.02(+0.28%)
Oct 18, 2017 6.586 6.621 6.509 6.509 112,377 -0.05(-0.83%)
Oct 17, 2017 6.487 6.609 6.487 6.564 97,732 +0.06(+0.90%)
Oct 16, 2017 6.546 6.586 6.505 6.505 152,418 -0.03(-0.48%)
Oct 13, 2017 6.527 6.564 6.505 6.536 75,628 +0.02(+0.28%)
Oct 12, 2017 6.555 6.559 6.514 6.518 103,258 -0.04(-0.62%)
Oct 11, 2017 6.505 6.577 6.501 6.559 106,656 +0.05(+0.83%)
Oct 10, 2017 6.536 6.577 6.487 6.505 181,966 -0.02(-0.28%)
Oct 09, 2017 6.550 6.564 6.518 6.523 72,084 +0.01(+0.14%)
Oct 06, 2017 6.577 6.582 6.497 6.514 104,805 -0.08(-1.17%)
Oct 05, 2017 6.577 6.622 6.577 6.591 98,617 +0.03(+0.41%)
Oct 04, 2017 6.536 6.586 6.536 6.564 88,490 +0.03(+0.41%)
Oct 03, 2017 6.591 6.613 6.518 6.536 205,291 -0.06(-0.89%)
Oct 02, 2017 6.564 6.622 6.532 6.595 199,484 +0.03(+0.48%)
Sep 29, 2017 6.536 6.613 6.536 6.564 129,265 +0.03(+0.48%)
Sep 28, 2017 6.478 6.550 6.419 6.532 277,739 +0.04(+0.63%)
Sep 27, 2017 6.496 6.543 6.403 6.491 248,271 +0.00(+0.00%)
Sep 26, 2017 6.500 6.575 6.449 6.491 327,088 +0.02(+0.34%)
Sep 25, 2017 6.509 6.522 6.426 6.469 406,433 +0.00(+0.00%)
Sep 22, 2017 6.469 6.509 6.452 6.469 303,607 +0.02(+0.27%)
Sep 21, 2017 6.478 6.509 6.443 6.452 94,454 +0.00(+0.00%)
Sep 20, 2017 6.452 6.496 6.439 6.452 161,472 -0.00(-0.07%)
Sep 19, 2017 6.447 6.487 6.430 6.456 165,893 +0.04(+0.62%)
Sep 18, 2017 6.351 6.456 6.351 6.417 210,396 +0.07(+1.11%)
Sep 15, 2017 6.381 6.417 6.329 6.346 453,590 -0.02(-0.35%)
Sep 14, 2017 6.355 6.399 6.347 6.368 205,587 +0.01(+0.21%)
Sep 13, 2017 6.395 6.399 6.355 6.355 226,606 +0.00(+0.07%)
Sep 12, 2017 6.333 6.399 6.333 6.351 110,571 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.329 6.351 218,432 -0.01(-0.14%)
Sep 08, 2017 6.377 6.381 6.324 6.359 246,697 -0.03(-0.41%)
Sep 07, 2017 6.408 6.417 6.377 6.386 125,053 -0.01(-0.21%)
Sep 06, 2017 6.386 6.439 6.381 6.399 128,768 +0.00(+0.00%)
Sep 05, 2017 6.456 6.474 6.382 6.399 161,952 -0.07(-1.09%)
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.