Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.186 5.191 5.113 5.123 80,666 -0.06(-1.22%)
Oct 30, 2018 5.171 5.215 5.137 5.186 80,313 +0.01(+0.28%)
Oct 29, 2018 5.157 5.191 5.147 5.171 132,352 +0.05(+1.04%)
Oct 26, 2018 5.133 5.171 5.079 5.118 126,359 -0.04(-0.75%)
Oct 25, 2018 5.142 5.201 5.103 5.157 178,369 +0.05(+0.95%)
Oct 24, 2018 5.016 5.152 5.016 5.108 140,554 +0.08(+1.64%)
Oct 23, 2018 5.094 5.094 5.011 5.026 218,975 -0.07(-1.33%)
Oct 22, 2018 5.118 5.165 5.094 5.094 59,525 -0.03(-0.66%)
Oct 19, 2018 5.142 5.167 5.118 5.128 64,932 -0.02(-0.38%)
Oct 18, 2018 5.181 5.215 5.118 5.147 79,662 -0.06(-1.21%)
Oct 17, 2018 5.181 5.230 5.181 5.210 31,453 -0.01(-0.19%)
Oct 16, 2018 5.137 5.234 5.108 5.220 78,854 +0.08(+1.61%)
Oct 15, 2018 5.050 5.191 5.050 5.137 72,967 +0.06(+1.15%)
Oct 12, 2018 5.220 5.230 5.074 5.079 207,782 -0.10(-1.87%)
Oct 11, 2018 5.273 5.312 5.157 5.176 132,886 -0.09(-1.66%)
Oct 10, 2018 5.302 5.351 5.254 5.264 110,537 -0.03(-0.55%)
Oct 09, 2018 5.288 5.317 5.288 5.293 104,208 +0.00(+0.09%)
Oct 08, 2018 5.249 5.322 5.236 5.288 99,649 +0.03(+0.65%)
Oct 05, 2018 5.268 5.312 5.249 5.254 130,894 -0.01(-0.28%)
Oct 04, 2018 5.331 5.336 5.252 5.268 215,729 -0.07(-1.36%)
Oct 03, 2018 5.390 5.414 5.331 5.341 140,106 -0.06(-1.08%)
Oct 02, 2018 5.424 5.467 5.390 5.399 133,722 -0.05(-0.98%)
Oct 01, 2018 5.482 5.521 5.429 5.453 113,321 -0.02(-0.44%)
Sep 28, 2018 5.492 5.516 5.472 5.477 71,322 -0.02(-0.44%)
Sep 27, 2018 5.492 5.516 5.459 5.501 139,457 +0.01(+0.27%)
Sep 26, 2018 5.506 5.510 5.473 5.487 210,927 +0.00(+0.00%)
Sep 25, 2018 5.538 5.539 5.473 5.487 171,791 -0.02(-0.34%)
Sep 24, 2018 5.571 5.583 5.469 5.506 176,113 -0.07(-1.18%)
Sep 21, 2018 5.524 5.574 5.524 5.571 281,849 +0.03(+0.51%)
Sep 20, 2018 5.487 5.557 5.440 5.543 169,011 +0.06(+1.03%)
Sep 19, 2018 5.548 5.548 5.475 5.487 157,576 -0.03(-0.60%)
Sep 18, 2018 5.571 5.571 5.494 5.520 223,912 -0.05(-0.84%)
Sep 17, 2018 5.609 5.609 5.548 5.567 120,807 -0.03(-0.50%)
Sep 14, 2018 5.614 5.614 5.548 5.595 154,761 -0.02(-0.33%)
Sep 13, 2018 5.599 5.621 5.576 5.614 169,765 +0.04(+0.67%)
Sep 12, 2018 5.609 5.614 5.531 5.576 208,006 -0.05(-0.84%)
Sep 11, 2018 5.628 5.646 5.595 5.623 89,031 +0.01(+0.17%)
Sep 10, 2018 5.656 5.665 5.614 5.614 136,435 -0.01(-0.25%)
Sep 07, 2018 5.656 5.665 5.618 5.628 116,443 -0.04(-0.66%)
Sep 06, 2018 5.661 5.679 5.609 5.665 304,827 +0.04(+0.67%)
Sep 05, 2018 5.590 5.637 5.576 5.628 179,304 +0.04(+0.76%)
Sep 04, 2018 5.590 5.637 5.562 5.585 216,396 +0.03(+0.59%)
Aug 31, 2018 5.553 5.553 5.553 0 +0.00(+0.08%)
Aug 30, 2018 5.538 5.576 5.529 5.548 85,410 -0.00(-0.08%)
Aug 29, 2018 5.571 5.576 5.524 5.553 112,880 -0.02(-0.34%)
Aug 28, 2018 5.576 5.590 5.555 5.571 79,975 -0.00(-0.08%)
Aug 27, 2018 5.567 5.595 5.562 5.576 94,804 +0.01(+0.25%)
Aug 24, 2018 5.557 5.571 5.534 5.562 147,949 +0.00(+0.00%)
Aug 23, 2018 5.543 5.585 5.529 5.562 280,444 +0.01(+0.25%)
Aug 22, 2018 5.557 5.585 5.520 5.548 337,585 -0.02(-0.42%)
Aug 21, 2018 5.520 5.585 5.520 5.571 193,311 +0.04(+0.68%)
Aug 20, 2018 5.449 5.543 5.444 5.534 226,005 +0.09(+1.64%)
Aug 17, 2018 5.402 5.449 5.393 5.444 220,327 +0.05(+0.96%)
Aug 16, 2018 5.322 5.402 5.315 5.393 194,361 +0.06(+1.15%)
Aug 15, 2018 5.299 5.351 5.279 5.332 162,276 +0.06(+1.16%)
Aug 14, 2018 5.275 5.304 5.266 5.271 114,625 +0.00(+0.09%)
Aug 13, 2018 5.271 5.296 5.216 5.266 179,453 +0.00(+0.00%)
Aug 10, 2018 5.252 5.285 5.233 5.266 122,404 -0.01(-0.18%)
Aug 09, 2018 5.257 5.294 5.257 5.275 134,133 +0.03(+0.63%)
Aug 08, 2018 5.224 5.266 5.203 5.242 159,664 +0.02(+0.36%)
Aug 07, 2018 5.289 5.304 5.200 5.224 239,797 -0.07(-1.24%)
Aug 06, 2018 5.374 5.374 5.289 5.289 166,904 -0.07(-1.23%)
Aug 03, 2018 5.247 5.393 5.247 5.355 245,447 +0.11(+2.06%)
Aug 02, 2018 5.181 5.257 5.181 5.247 139,106 +0.05(+0.90%)
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.