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

Ellington Credit Company (NY: EARN )

7.100 -0.040 (-0.56%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 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 (%)
Apr 30, 2020 5.661 5.742 5.442 5.579 109,623 -0.14(-2.51%)
Apr 29, 2020 5.611 5.798 5.536 5.723 167,094 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.317 259,021 +0.18(+3.41%)
Apr 27, 2020 5.192 5.254 5.079 5.141 85,381 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.073 93,367 -0.03(-0.61%)
Apr 23, 2020 5.054 5.285 5.054 5.104 109,805 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.004 98,339 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,920 +0.32(+6.69%)
Apr 20, 2020 4.979 5.014 4.666 4.766 133,008 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.148 115,270 +0.38(+7.86%)
Apr 16, 2020 4.998 5.185 4.673 4.772 145,817 -0.21(-4.15%)
Apr 15, 2020 4.879 5.110 4.848 4.979 143,539 -0.17(-3.28%)
Apr 14, 2020 5.317 5.492 5.098 5.148 138,621 -0.09(-1.67%)
Apr 13, 2020 5.317 5.342 4.814 5.235 143,611 -0.15(-2.79%)
Apr 09, 2020 5.242 5.711 5.173 5.385 301,046 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,293 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.403 166,979 +0.34(+11.25%)
Apr 06, 2020 2.652 3.109 2.652 3.059 101,478 +0.54(+21.34%)
Apr 03, 2020 2.815 2.815 2.446 2.521 170,587 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.815 2.840 135,633 -0.16(-5.42%)
Apr 01, 2020 3.159 3.278 2.877 3.002 65,410 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.159 3.315 149,934 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.109 3.421 107,116 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,961 -0.16(-4.05%)
Mar 26, 2020 3.158 3.929 3.126 3.833 252,699 +0.91(+31.29%)
Mar 25, 2020 2.543 3.308 2.536 2.920 240,462 +0.54(+22.86%)
Mar 24, 2020 2.496 2.536 2.329 2.376 314,745 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.299 2.382 351,487 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.914 211,203 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,441 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,540 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.114 4.167 171,063 -0.05(-1.27%)
Mar 16, 2020 4.633 4.753 4.209 4.221 183,238 -0.67(-13.68%)
Mar 13, 2020 4.908 5.095 4.651 4.890 146,552 +0.18(+3.80%)
Mar 12, 2020 5.517 5.517 4.585 4.711 298,884 -1.08(-18.66%)
Mar 11, 2020 6.042 6.074 5.791 5.791 70,375 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.905 6.138 141,829 +0.08(+1.38%)
Mar 09, 2020 6.323 6.323 4.567 6.054 176,381 -0.45(-6.97%)
Mar 06, 2020 6.568 6.568 6.329 6.508 111,715 -0.10(-1.45%)
Mar 05, 2020 6.580 6.621 6.526 6.603 37,629 -0.05(-0.81%)
Mar 04, 2020 6.597 6.705 6.597 6.657 43,934 +0.12(+1.83%)
Mar 03, 2020 6.711 6.786 6.526 6.538 101,441 -0.14(-2.06%)
Mar 02, 2020 6.490 6.675 6.460 6.675 104,208 +0.17(+2.66%)
Feb 28, 2020 6.574 6.574 6.421 6.502 147,557 -0.14(-2.16%)
Feb 27, 2020 6.783 6.783 6.621 6.645 123,045 -0.21(-3.05%)
Feb 26, 2020 6.760 6.938 6.760 6.854 79,756 +0.01(+0.17%)
Feb 25, 2020 6.962 6.974 6.821 6.842 136,642 -0.15(-2.13%)
Feb 24, 2020 6.968 7.003 6.902 6.992 85,293 -0.02(-0.26%)
Feb 21, 2020 7.075 7.087 6.962 7.009 37,685 -0.07(-1.01%)
Feb 20, 2020 7.045 7.093 7.033 7.081 42,676 +0.05(+0.76%)
Feb 19, 2020 6.986 7.051 6.926 7.027 85,076 +0.04(+0.60%)
Feb 18, 2020 6.962 6.986 6.938 6.986 79,183 +0.02(+0.34%)
Feb 14, 2020 6.866 6.980 6.848 6.962 80,897 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,101 +0.04(+0.53%)
Feb 12, 2020 6.681 6.830 6.679 6.812 112,065 +0.13(+1.97%)
Feb 11, 2020 6.627 6.687 6.586 6.681 65,305 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.556 6.609 25,654 +0.03(+0.45%)
Feb 07, 2020 6.544 6.621 6.544 6.580 42,039 +0.02(+0.36%)
Feb 06, 2020 6.538 6.568 6.490 6.556 87,035 +0.02(+0.27%)
Feb 05, 2020 6.472 6.553 6.472 6.538 75,475 +0.05(+0.83%)
Feb 04, 2020 6.442 6.502 6.377 6.484 87,168 +0.04(+0.56%)
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.