Ellington Credit Company (NY: EARN )

6.920 -0.060 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.186 5.191 5.114 5.123 80,659 -0.06(-1.22%)
Oct 30, 2018 5.172 5.215 5.138 5.186 80,307 +0.01(+0.28%)
Oct 29, 2018 5.157 5.191 5.148 5.172 132,341 +0.05(+1.04%)
Oct 26, 2018 5.133 5.172 5.080 5.118 126,349 -0.04(-0.75%)
Oct 25, 2018 5.143 5.201 5.104 5.157 178,354 +0.05(+0.95%)
Oct 24, 2018 5.017 5.152 5.017 5.109 140,542 +0.08(+1.64%)
Oct 23, 2018 5.094 5.094 5.012 5.026 218,957 -0.07(-1.33%)
Oct 22, 2018 5.118 5.165 5.094 5.094 59,520 -0.03(-0.66%)
Oct 19, 2018 5.143 5.167 5.118 5.128 64,926 -0.02(-0.38%)
Oct 18, 2018 5.182 5.215 5.118 5.148 79,655 -0.06(-1.21%)
Oct 17, 2018 5.182 5.230 5.182 5.211 31,451 -0.01(-0.19%)
Oct 16, 2018 5.138 5.235 5.109 5.220 78,847 +0.08(+1.61%)
Oct 15, 2018 5.051 5.191 5.051 5.138 72,961 +0.06(+1.15%)
Oct 12, 2018 5.220 5.230 5.075 5.080 207,765 -0.10(-1.87%)
Oct 11, 2018 5.274 5.313 5.157 5.177 132,875 -0.09(-1.66%)
Oct 10, 2018 5.303 5.351 5.254 5.264 110,527 -0.03(-0.55%)
Oct 09, 2018 5.288 5.317 5.288 5.293 104,200 +0.00(+0.09%)
Oct 08, 2018 5.249 5.322 5.236 5.288 99,640 +0.03(+0.65%)
Oct 05, 2018 5.269 5.313 5.249 5.254 130,884 -0.01(-0.28%)
Oct 04, 2018 5.332 5.337 5.253 5.269 215,711 -0.07(-1.36%)
Oct 03, 2018 5.390 5.414 5.332 5.342 140,095 -0.06(-1.08%)
Oct 02, 2018 5.424 5.468 5.390 5.400 133,711 -0.05(-0.98%)
Oct 01, 2018 5.482 5.521 5.429 5.453 113,312 -0.02(-0.44%)
Sep 28, 2018 5.492 5.516 5.473 5.477 71,316 -0.02(-0.44%)
Sep 27, 2018 5.492 5.516 5.459 5.502 139,446 +0.01(+0.27%)
Sep 26, 2018 5.506 5.511 5.473 5.487 210,909 +0.00(+0.00%)
Sep 25, 2018 5.539 5.540 5.473 5.487 171,777 -0.02(-0.34%)
Sep 24, 2018 5.572 5.583 5.469 5.506 176,098 -0.07(-1.18%)
Sep 21, 2018 5.525 5.574 5.525 5.572 281,826 +0.03(+0.51%)
Sep 20, 2018 5.487 5.558 5.440 5.544 168,997 +0.06(+1.03%)
Sep 19, 2018 5.548 5.548 5.475 5.487 157,562 -0.03(-0.60%)
Sep 18, 2018 5.572 5.572 5.494 5.520 223,894 -0.05(-0.84%)
Sep 17, 2018 5.609 5.609 5.548 5.567 120,797 -0.03(-0.50%)
Sep 14, 2018 5.614 5.614 5.548 5.595 154,748 -0.02(-0.33%)
Sep 13, 2018 5.600 5.621 5.576 5.614 169,751 +0.04(+0.67%)
Sep 12, 2018 5.609 5.614 5.532 5.576 207,989 -0.05(-0.84%)
Sep 11, 2018 5.628 5.647 5.595 5.623 89,024 +0.01(+0.17%)
Sep 10, 2018 5.656 5.666 5.614 5.614 136,423 -0.01(-0.25%)
Sep 07, 2018 5.656 5.666 5.619 5.628 116,434 -0.04(-0.66%)
Sep 06, 2018 5.661 5.680 5.609 5.666 304,802 +0.04(+0.67%)
Sep 05, 2018 5.591 5.638 5.576 5.628 179,289 +0.04(+0.76%)
Sep 04, 2018 5.591 5.638 5.562 5.586 216,378 +0.03(+0.59%)
Aug 31, 2018 5.553 5.553 5.553 0 +0.00(+0.08%)
Aug 30, 2018 5.539 5.576 5.529 5.548 85,403 -0.00(-0.08%)
Aug 29, 2018 5.572 5.576 5.525 5.553 112,870 -0.02(-0.34%)
Aug 28, 2018 5.576 5.591 5.555 5.572 79,969 -0.00(-0.08%)
Aug 27, 2018 5.567 5.595 5.562 5.576 94,796 +0.01(+0.25%)
Aug 24, 2018 5.558 5.572 5.534 5.562 147,937 +0.00(+0.00%)
Aug 23, 2018 5.544 5.586 5.529 5.562 280,421 +0.01(+0.25%)
Aug 22, 2018 5.558 5.586 5.520 5.548 337,556 -0.02(-0.42%)
Aug 21, 2018 5.520 5.586 5.520 5.572 193,295 +0.04(+0.68%)
Aug 20, 2018 5.450 5.544 5.445 5.534 225,986 +0.09(+1.64%)
Aug 17, 2018 5.403 5.450 5.393 5.445 220,309 +0.05(+0.96%)
Aug 16, 2018 5.323 5.403 5.316 5.393 194,344 +0.06(+1.15%)
Aug 15, 2018 5.299 5.351 5.279 5.332 162,262 +0.06(+1.16%)
Aug 14, 2018 5.276 5.304 5.266 5.271 114,616 +0.00(+0.09%)
Aug 13, 2018 5.271 5.297 5.216 5.266 179,438 +0.00(+0.00%)
Aug 10, 2018 5.252 5.285 5.234 5.266 122,394 -0.01(-0.18%)
Aug 09, 2018 5.257 5.295 5.257 5.276 134,122 +0.03(+0.63%)
Aug 08, 2018 5.224 5.266 5.203 5.243 159,651 +0.02(+0.36%)
Aug 07, 2018 5.290 5.304 5.201 5.224 239,777 -0.07(-1.24%)
Aug 06, 2018 5.374 5.374 5.290 5.290 166,890 -0.07(-1.23%)
Aug 03, 2018 5.248 5.393 5.248 5.356 245,427 +0.11(+2.06%)
Aug 02, 2018 5.182 5.257 5.182 5.248 139,095 +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.