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

Ellington Credit Company (NY: EARN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 6.082 6.164 427,135 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.202 499,023 -0.03(-0.41%)
May 26, 2017 6.236 6.241 6.172 6.228 300,819 +0.02(+0.28%)
May 25, 2017 6.228 6.236 6.172 6.211 390,033 +0.00(+0.00%)
May 24, 2017 6.211 6.236 6.189 6.211 701,706 +0.00(+0.00%)
May 23, 2017 6.202 6.211 6.155 6.211 312,195 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,676 +0.06(+0.91%)
May 19, 2017 6.125 6.194 6.057 6.125 864,788 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,050 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.069 6.172 764,115 +0.11(+1.77%)
May 16, 2017 6.125 6.189 5.975 6.065 1,066,193 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.125 6.164 475,315 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.159 632,983 -0.02(-0.28%)
May 11, 2017 6.189 6.211 6.134 6.177 929,086 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.082 6.211 4,061,801 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.531 6.562 115,459 -0.12(-1.86%)
May 08, 2017 6.592 6.703 6.566 6.686 196,138 +0.12(+1.83%)
May 05, 2017 6.404 6.566 6.366 6.566 150,587 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,552 -0.10(-1.57%)
May 03, 2017 6.296 6.541 6.296 6.528 176,935 +0.04(+0.66%)
May 02, 2017 6.536 6.536 6.436 6.485 98,101 -0.02(-0.26%)
May 01, 2017 6.476 6.534 6.472 6.502 53,005 +0.03(+0.53%)
Apr 28, 2017 6.592 6.592 6.468 6.468 63,567 -0.12(-1.76%)
Apr 27, 2017 6.635 6.635 6.528 6.583 132,897 -0.00(-0.06%)
Apr 26, 2017 6.545 6.631 6.498 6.588 179,100 +0.05(+0.79%)
Apr 25, 2017 6.485 6.541 6.472 6.536 131,123 +0.05(+0.79%)
Apr 24, 2017 6.476 6.485 6.399 6.485 72,904 +0.03(+0.46%)
Apr 21, 2017 6.391 6.459 6.356 6.455 116,223 +0.06(+0.87%)
Apr 20, 2017 6.382 6.434 6.356 6.399 123,213 +0.00(+0.07%)
Apr 19, 2017 6.408 6.421 6.361 6.395 107,307 -0.01(-0.13%)
Apr 18, 2017 6.331 6.404 6.314 6.404 90,511 +0.04(+0.61%)
Apr 17, 2017 6.305 6.374 6.305 6.365 78,927 +0.07(+1.09%)
Apr 13, 2017 6.305 6.324 6.296 6.296 49,709 +0.01(+0.14%)
Apr 12, 2017 6.335 6.356 6.168 6.288 134,081 -0.05(-0.81%)
Apr 11, 2017 6.301 6.361 6.292 6.339 79,368 +0.06(+1.02%)
Apr 10, 2017 6.275 6.322 6.254 6.275 458,508 -0.01(-0.14%)
Apr 07, 2017 6.318 6.331 6.279 6.284 38,040 -0.03(-0.54%)
Apr 06, 2017 6.275 6.318 6.262 6.318 26,197 +0.04(+0.68%)
Apr 05, 2017 6.301 6.326 6.275 6.275 129,026 -0.03(-0.41%)
Apr 04, 2017 6.305 6.326 6.271 6.301 36,046 +0.00(+0.00%)
Apr 03, 2017 6.275 6.305 6.254 6.301 115,004 +0.02(+0.34%)
Mar 31, 2017 6.213 6.279 6.207 6.279 75,901 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,900 -0.03(-0.55%)
Mar 29, 2017 6.168 6.262 6.039 6.258 172,427 +0.09(+1.53%)
Mar 28, 2017 6.160 6.176 6.116 6.164 106,410 +0.01(+0.14%)
Mar 27, 2017 6.059 6.168 6.051 6.155 80,468 +0.06(+1.03%)
Mar 24, 2017 6.139 6.147 6.084 6.093 77,728 -0.03(-0.54%)
Mar 23, 2017 6.059 6.185 6.059 6.126 151,005 +0.08(+1.24%)
Mar 22, 2017 6.072 6.080 5.976 6.051 89,426 +0.02(+0.41%)
Mar 21, 2017 6.068 6.080 6.022 6.026 99,566 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.984 6.047 68,890 -0.04(-0.62%)
Mar 17, 2017 6.005 6.093 5.955 6.084 175,226 +0.10(+1.60%)
Mar 16, 2017 5.934 6.001 5.919 5.989 66,457 +0.04(+0.70%)
Mar 15, 2017 5.851 5.980 5.851 5.947 36,765 +0.10(+1.78%)
Mar 14, 2017 5.855 5.876 5.839 5.843 32,175 -0.05(-0.92%)
Mar 13, 2017 5.884 5.943 5.834 5.897 54,983 +0.05(+0.78%)
Mar 10, 2017 5.822 5.884 5.814 5.851 78,342 +0.10(+1.81%)
Mar 09, 2017 5.776 5.855 5.709 5.747 149,623 -0.08(-1.36%)
Mar 08, 2017 5.959 5.959 5.826 5.826 123,665 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,114 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.955 5.955 80,639 -0.08(-1.24%)
Mar 03, 2017 5.993 6.034 5.943 6.030 65,080 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.009 6.034 165,292 -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.