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 -0.050 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2017 6.207 6.207 6.083 6.164 427,099 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.203 498,982 -0.03(-0.41%)
May 26, 2017 6.237 6.241 6.173 6.228 300,794 +0.02(+0.28%)
May 25, 2017 6.228 6.237 6.173 6.211 390,000 +0.00(+0.00%)
May 24, 2017 6.211 6.237 6.190 6.211 701,647 +0.00(+0.00%)
May 23, 2017 6.203 6.211 6.156 6.211 312,169 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,646 +0.06(+0.91%)
May 19, 2017 6.126 6.194 6.057 6.126 864,716 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,019 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.070 6.173 764,052 +0.11(+1.77%)
May 16, 2017 6.126 6.190 5.976 6.066 1,066,104 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.126 6.164 475,275 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.160 632,930 -0.02(-0.28%)
May 11, 2017 6.190 6.211 6.134 6.177 929,009 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.083 6.211 4,061,463 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.532 6.563 115,450 -0.12(-1.86%)
May 08, 2017 6.593 6.704 6.567 6.687 196,121 +0.12(+1.83%)
May 05, 2017 6.404 6.567 6.366 6.567 150,574 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,539 -0.10(-1.57%)
May 03, 2017 6.297 6.541 6.297 6.528 176,921 +0.04(+0.66%)
May 02, 2017 6.537 6.537 6.437 6.485 98,093 -0.02(-0.26%)
May 01, 2017 6.477 6.534 6.473 6.503 53,001 +0.03(+0.53%)
Apr 28, 2017 6.593 6.593 6.468 6.468 63,562 -0.12(-1.76%)
Apr 27, 2017 6.635 6.635 6.528 6.584 132,886 -0.00(-0.06%)
Apr 26, 2017 6.545 6.631 6.498 6.588 179,085 +0.05(+0.79%)
Apr 25, 2017 6.485 6.541 6.473 6.537 131,112 +0.05(+0.79%)
Apr 24, 2017 6.477 6.485 6.400 6.485 72,897 +0.03(+0.46%)
Apr 21, 2017 6.391 6.460 6.357 6.455 116,213 +0.06(+0.87%)
Apr 20, 2017 6.383 6.434 6.356 6.400 123,203 +0.00(+0.07%)
Apr 19, 2017 6.408 6.421 6.361 6.396 107,298 -0.01(-0.13%)
Apr 18, 2017 6.331 6.404 6.314 6.404 90,504 +0.04(+0.61%)
Apr 17, 2017 6.306 6.374 6.306 6.366 78,920 +0.07(+1.09%)
Apr 13, 2017 6.306 6.325 6.297 6.297 49,705 +0.01(+0.14%)
Apr 12, 2017 6.336 6.357 6.168 6.288 134,069 -0.05(-0.81%)
Apr 11, 2017 6.301 6.361 6.293 6.340 79,362 +0.06(+1.02%)
Apr 10, 2017 6.276 6.323 6.254 6.276 458,470 -0.01(-0.14%)
Apr 07, 2017 6.318 6.331 6.280 6.284 38,037 -0.03(-0.54%)
Apr 06, 2017 6.276 6.318 6.263 6.318 26,194 +0.04(+0.68%)
Apr 05, 2017 6.301 6.327 6.276 6.276 129,015 -0.03(-0.41%)
Apr 04, 2017 6.306 6.327 6.271 6.301 36,043 +0.00(+0.00%)
Apr 03, 2017 6.276 6.306 6.254 6.301 114,995 +0.02(+0.34%)
Mar 31, 2017 6.214 6.280 6.207 6.280 75,895 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,895 -0.03(-0.55%)
Mar 29, 2017 6.168 6.263 6.040 6.258 172,413 +0.09(+1.53%)
Mar 28, 2017 6.160 6.177 6.116 6.164 106,401 +0.01(+0.14%)
Mar 27, 2017 6.060 6.168 6.052 6.156 80,461 +0.06(+1.03%)
Mar 24, 2017 6.139 6.148 6.085 6.093 77,721 -0.03(-0.54%)
Mar 23, 2017 6.060 6.185 6.060 6.127 150,993 +0.08(+1.24%)
Mar 22, 2017 6.072 6.081 5.977 6.052 89,418 +0.03(+0.41%)
Mar 21, 2017 6.068 6.081 6.022 6.027 99,558 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.985 6.047 68,885 -0.04(-0.62%)
Mar 17, 2017 6.006 6.093 5.956 6.085 175,212 +0.10(+1.60%)
Mar 16, 2017 5.935 6.002 5.919 5.989 66,452 +0.04(+0.70%)
Mar 15, 2017 5.852 5.981 5.852 5.947 36,762 +0.10(+1.78%)
Mar 14, 2017 5.856 5.877 5.839 5.843 32,172 -0.05(-0.92%)
Mar 13, 2017 5.885 5.943 5.835 5.897 54,978 +0.05(+0.78%)
Mar 10, 2017 5.822 5.885 5.814 5.852 78,336 +0.10(+1.81%)
Mar 09, 2017 5.777 5.856 5.710 5.747 149,611 -0.08(-1.36%)
Mar 08, 2017 5.960 5.960 5.827 5.827 123,654 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,107 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.956 5.956 80,632 -0.08(-1.24%)
Mar 03, 2017 5.993 6.035 5.943 6.031 65,074 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.010 6.035 165,278 -0.08(-1.23%)
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.