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

Ellington Credit Company (NY: EARN )

7.120 +0.120 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2018 5.912 5.923 5.829 5.897 80,576 +0.01(+0.18%)
Nov 29, 2018 5.819 5.918 5.811 5.886 115,212 +0.02(+0.35%)
Nov 28, 2018 5.850 5.892 5.777 5.866 219,471 +0.04(+0.71%)
Nov 27, 2018 5.772 5.834 5.762 5.824 67,480 +0.05(+0.90%)
Nov 26, 2018 5.814 5.838 5.730 5.772 144,458 -0.07(-1.16%)
Nov 23, 2018 5.824 5.850 5.751 5.840 51,153 +0.05(+0.90%)
Nov 21, 2018 5.788 5.788 5.788 0 +0.08(+1.46%)
Nov 20, 2018 5.616 5.715 5.616 5.704 453,442 +0.05(+0.92%)
Nov 19, 2018 5.715 5.720 5.632 5.652 67,709 -0.06(-1.09%)
Nov 16, 2018 5.616 5.720 5.574 5.715 191,921 +0.11(+1.95%)
Nov 15, 2018 5.637 5.637 5.580 5.606 41,376 -0.03(-0.46%)
Nov 14, 2018 5.632 5.668 5.595 5.632 147,154 +0.03(+0.46%)
Nov 13, 2018 5.606 5.632 5.595 5.606 105,845 +0.01(+0.19%)
Nov 12, 2018 5.646 5.646 5.580 5.595 66,857 -0.05(-0.83%)
Nov 09, 2018 5.590 5.658 5.590 5.642 110,960 +0.05(+0.84%)
Nov 08, 2018 5.621 5.621 5.569 5.595 57,414 -0.03(-0.46%)
Nov 07, 2018 5.580 5.629 5.559 5.621 105,764 +0.04(+0.75%)
Nov 06, 2018 5.382 5.580 5.361 5.580 204,277 +0.15(+2.78%)
Nov 05, 2018 5.460 5.538 5.413 5.429 84,303 -0.02(-0.38%)
Nov 02, 2018 5.465 5.491 5.413 5.450 110,768 -0.04(-0.66%)
Nov 01, 2018 5.476 5.510 5.465 5.486 178,590 -0.01(-0.09%)
Oct 31, 2018 5.559 5.564 5.481 5.491 75,255 -0.07(-1.22%)
Oct 30, 2018 5.543 5.590 5.507 5.559 74,926 +0.02(+0.28%)
Oct 29, 2018 5.528 5.564 5.518 5.543 123,474 +0.06(+1.04%)
Oct 26, 2018 5.502 5.543 5.444 5.486 117,883 -0.04(-0.75%)
Oct 25, 2018 5.512 5.574 5.470 5.528 166,404 +0.05(+0.95%)
Oct 24, 2018 5.377 5.522 5.377 5.476 131,125 +0.09(+1.64%)
Oct 23, 2018 5.460 5.460 5.372 5.387 204,286 -0.07(-1.33%)
Oct 22, 2018 5.486 5.536 5.460 5.460 55,532 -0.04(-0.66%)
Oct 19, 2018 5.512 5.538 5.486 5.496 60,576 -0.02(-0.38%)
Oct 18, 2018 5.554 5.590 5.486 5.517 74,318 -0.07(-1.21%)
Oct 17, 2018 5.554 5.606 5.554 5.585 29,344 -0.01(-0.19%)
Oct 16, 2018 5.507 5.611 5.476 5.595 73,564 +0.09(+1.61%)
Oct 15, 2018 5.413 5.564 5.413 5.507 68,072 +0.06(+1.15%)
Oct 12, 2018 5.595 5.606 5.439 5.444 193,844 -0.10(-1.87%)
Oct 11, 2018 5.652 5.694 5.528 5.548 123,972 -0.09(-1.66%)
Oct 10, 2018 5.684 5.736 5.632 5.642 103,122 -0.03(-0.55%)
Oct 09, 2018 5.668 5.699 5.668 5.673 97,218 +0.01(+0.09%)
Oct 08, 2018 5.626 5.704 5.612 5.668 92,964 +0.04(+0.65%)
Oct 05, 2018 5.647 5.694 5.626 5.632 122,114 -0.02(-0.28%)
Oct 04, 2018 5.715 5.720 5.630 5.647 201,258 -0.08(-1.36%)
Oct 03, 2018 5.777 5.803 5.715 5.725 130,708 -0.06(-1.08%)
Oct 02, 2018 5.814 5.860 5.777 5.788 124,752 -0.06(-0.98%)
Oct 01, 2018 5.876 5.918 5.819 5.845 105,720 -0.03(-0.44%)
Sep 28, 2018 5.886 5.912 5.866 5.871 66,537 -0.03(-0.44%)
Sep 27, 2018 5.886 5.912 5.851 5.897 130,102 +0.02(+0.27%)
Sep 26, 2018 5.901 5.906 5.866 5.881 196,778 +0.00(+0.00%)
Sep 25, 2018 5.937 5.938 5.866 5.881 160,268 -0.02(-0.34%)
Sep 24, 2018 5.972 5.984 5.862 5.901 164,299 -0.07(-1.18%)
Sep 21, 2018 5.922 5.974 5.922 5.972 262,942 +0.03(+0.51%)
Sep 20, 2018 5.881 5.957 5.831 5.942 157,674 +0.06(+1.03%)
Sep 19, 2018 5.947 5.947 5.869 5.881 147,005 -0.04(-0.60%)
Sep 18, 2018 5.972 5.972 5.889 5.916 208,892 -0.05(-0.84%)
Sep 17, 2018 6.012 6.012 5.947 5.967 112,704 -0.03(-0.50%)
Sep 14, 2018 6.017 6.017 5.947 5.997 144,380 -0.02(-0.33%)
Sep 13, 2018 6.002 6.025 5.977 6.017 158,377 +0.04(+0.67%)
Sep 12, 2018 6.012 6.017 5.929 5.977 194,053 -0.05(-0.84%)
Sep 11, 2018 6.032 6.052 5.997 6.027 83,059 +0.01(+0.17%)
Sep 10, 2018 6.063 6.073 6.017 6.017 127,283 -0.02(-0.25%)
Sep 07, 2018 6.063 6.073 6.022 6.032 108,632 -0.04(-0.66%)
Sep 06, 2018 6.068 6.088 6.012 6.073 284,379 +0.04(+0.67%)
Sep 05, 2018 5.992 6.042 5.977 6.032 167,276 +0.05(+0.76%)
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.