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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 7.156 7.156 6.870 7.029 115,396 -0.10(-1.34%)
Jul 30, 2020 6.984 7.149 6.889 7.124 136,259 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.876 7.009 73,646 +0.11(+1.66%)
Jul 28, 2020 6.672 6.930 6.672 6.895 106,943 +0.17(+2.46%)
Jul 27, 2020 6.679 6.736 6.602 6.730 53,013 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 85,997 -0.10(-1.51%)
Jul 23, 2020 6.800 6.857 6.717 6.736 83,538 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,533 -0.02(-0.28%)
Jul 21, 2020 6.641 6.831 6.641 6.831 128,558 +0.19(+2.87%)
Jul 20, 2020 6.641 6.647 6.494 6.641 97,158 +0.04(+0.68%)
Jul 17, 2020 6.590 6.653 6.520 6.596 115,554 -0.01(-0.19%)
Jul 16, 2020 6.469 6.679 6.469 6.609 119,831 +0.09(+1.37%)
Jul 15, 2020 6.431 6.628 6.431 6.520 200,799 +0.19(+3.02%)
Jul 14, 2020 6.183 6.367 6.168 6.329 93,375 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.183 124,436 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,757 +0.09(+1.45%)
Jul 09, 2020 6.418 6.418 5.941 6.157 377,844 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.202 6.386 181,795 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.291 133,888 -0.18(-2.75%)
Jul 06, 2020 6.399 6.488 6.278 6.469 176,546 +0.10(+1.60%)
Jul 02, 2020 6.456 6.539 6.367 6.367 203,752 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.399 6.450 178,465 -0.10(-1.55%)
Jun 30, 2020 6.475 6.647 6.335 6.551 403,987 +0.11(+1.78%)
Jun 29, 2020 6.221 6.474 6.151 6.437 179,997 +0.20(+3.27%)
Jun 26, 2020 6.407 6.462 6.184 6.233 1,741,436 -0.23(-3.54%)
Jun 25, 2020 6.252 6.478 6.252 6.462 212,117 +0.17(+2.75%)
Jun 24, 2020 6.376 6.428 6.184 6.289 191,475 -0.09(-1.36%)
Jun 23, 2020 6.419 6.481 6.351 6.376 360,009 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.308 6.363 277,428 -0.07(-1.06%)
Jun 19, 2020 6.431 6.580 6.382 6.431 230,757 +0.06(+0.97%)
Jun 18, 2020 6.561 6.673 6.363 6.370 304,913 -0.23(-3.47%)
Jun 17, 2020 6.710 6.741 6.555 6.598 195,073 -0.09(-1.39%)
Jun 16, 2020 6.728 6.815 6.524 6.691 169,567 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.506 135,822 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.475 192,594 +0.40(+6.51%)
Jun 11, 2020 6.314 6.326 6.011 6.079 297,687 -0.40(-6.11%)
Jun 10, 2020 6.555 6.632 6.252 6.475 163,485 -0.11(-1.69%)
Jun 09, 2020 6.722 6.734 6.462 6.586 205,440 -0.24(-3.53%)
Jun 08, 2020 6.407 6.877 6.388 6.827 330,601 +0.51(+8.02%)
Jun 05, 2020 6.642 6.870 6.283 6.320 450,195 -0.11(-1.73%)
Jun 04, 2020 6.060 6.487 6.060 6.431 286,775 +0.34(+5.58%)
Jun 03, 2020 5.949 6.215 5.949 6.091 215,854 +0.14(+2.39%)
Jun 02, 2020 6.079 6.135 5.937 5.949 248,120 -0.06(-0.93%)
Jun 01, 2020 5.906 6.097 5.881 6.005 162,613 +0.15(+2.53%)
May 29, 2020 5.906 6.017 5.831 5.856 223,480 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.937 5.974 337,352 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 177,993 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.968 177,896 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.881 146,669 +0.01(+0.11%)
May 21, 2020 5.875 5.906 5.757 5.875 306,503 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.906 242,513 +0.19(+3.24%)
May 19, 2020 5.776 5.844 5.652 5.720 74,081 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.745 139,007 +0.12(+2.09%)
May 15, 2020 5.621 5.733 5.516 5.627 93,305 +0.02(+0.44%)
May 14, 2020 5.337 5.603 5.250 5.603 160,178 +0.14(+2.60%)
May 13, 2020 5.473 5.578 5.188 5.460 280,356 +0.08(+1.49%)
May 12, 2020 5.640 5.720 5.362 5.380 106,429 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,047 -0.14(-2.42%)
May 08, 2020 5.578 5.615 5.490 5.615 133,409 +0.12(+2.25%)
May 07, 2020 5.510 5.584 5.436 5.491 142,587 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,497 -0.08(-1.44%)
May 05, 2020 5.473 5.714 5.473 5.572 113,480 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.269 5.460 70,837 +0.01(+0.11%)
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.