Financial News

Ellington Credit Company (NY: EARN )

7.080 +0.050 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.099 6.202 6.082 6.105 250,268 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.094 121,868 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,936 +0.00(+0.00%)
Jun 25, 2019 6.082 6.084 6.032 6.054 54,112 -0.01(-0.18%)
Jun 24, 2019 6.049 6.087 6.049 6.065 61,533 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.060 203,841 -0.02(-0.27%)
Jun 20, 2019 6.093 6.109 6.060 6.076 106,861 +0.01(+0.18%)
Jun 19, 2019 5.999 6.082 5.993 6.065 121,624 +0.01(+0.18%)
Jun 18, 2019 6.082 6.090 6.037 6.054 80,483 +0.00(+0.00%)
Jun 17, 2019 6.082 6.115 6.054 6.054 106,000 -0.01(-0.09%)
Jun 14, 2019 6.024 6.082 5.966 6.060 75,603 +0.07(+1.20%)
Jun 13, 2019 5.938 6.021 5.927 5.988 90,634 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.927 141,373 -0.01(-0.19%)
Jun 11, 2019 5.916 5.943 5.894 5.938 51,463 +0.03(+0.47%)
Jun 10, 2019 5.899 5.928 5.866 5.910 123,028 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.883 5.910 66,560 -0.01(-0.19%)
Jun 06, 2019 5.894 5.949 5.883 5.921 65,590 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.894 61,848 -0.07(-1.11%)
Jun 04, 2019 5.988 6.032 5.938 5.960 166,417 +0.03(+0.47%)
Jun 03, 2019 5.805 5.966 5.805 5.932 141,701 +0.06(+0.94%)
May 31, 2019 5.905 5.982 5.827 5.877 75,242 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,962 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.010 74,507 -0.06(-1.00%)
May 28, 2019 6.093 6.104 6.060 6.071 54,134 -0.01(-0.09%)
May 24, 2019 5.988 6.093 5.988 6.076 65,113 +0.08(+1.29%)
May 23, 2019 6.026 6.043 5.993 5.999 61,121 -0.03(-0.55%)
May 22, 2019 6.071 6.082 5.999 6.032 43,709 -0.05(-0.82%)
May 21, 2019 6.082 6.137 6.054 6.082 123,006 -0.01(-0.09%)
May 20, 2019 6.148 6.231 6.026 6.087 163,024 -0.12(-1.87%)
May 17, 2019 6.242 6.270 6.203 6.203 83,562 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,716 +0.03(+0.53%)
May 15, 2019 6.286 6.325 6.225 6.242 134,527 -0.06(-0.96%)
May 14, 2019 6.286 6.325 6.270 6.303 96,619 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.281 6.303 165,679 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,617 +0.08(+1.31%)
May 09, 2019 6.314 6.342 6.275 6.330 97,467 +0.01(+0.18%)
May 08, 2019 6.402 6.441 6.281 6.319 138,517 -0.08(-1.30%)
May 07, 2019 6.436 6.485 6.369 6.402 149,120 -0.09(-1.45%)
May 06, 2019 6.436 6.541 6.436 6.496 88,747 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.419 6.474 80,125 +0.05(+0.77%)
May 02, 2019 6.447 6.461 6.386 6.424 86,215 -0.02(-0.34%)
May 01, 2019 6.507 6.535 6.447 6.447 98,786 -0.09(-1.35%)
Apr 30, 2019 6.524 6.535 6.430 6.535 156,427 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,516 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,177 +0.09(+1.44%)
Apr 25, 2019 6.629 6.629 6.485 6.507 86,385 -0.09(-1.34%)
Apr 24, 2019 6.524 6.629 6.524 6.596 66,791 +0.05(+0.76%)
Apr 23, 2019 6.563 6.612 6.535 6.546 187,182 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.524 6.585 49,379 +0.03(+0.42%)
Apr 18, 2019 6.513 6.563 6.485 6.557 59,144 +0.04(+0.59%)
Apr 17, 2019 6.485 6.541 6.436 6.518 76,947 +0.03(+0.43%)
Apr 16, 2019 6.524 6.524 6.480 6.491 86,208 -0.05(-0.76%)
Apr 15, 2019 6.552 6.552 6.513 6.541 39,122 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.502 6.530 70,358 -0.07(-1.01%)
Apr 11, 2019 6.629 6.629 6.574 6.596 59,645 -0.02(-0.33%)
Apr 10, 2019 6.552 6.635 6.530 6.618 108,010 +0.07(+1.10%)
Apr 09, 2019 6.546 6.563 6.530 6.546 98,968 +0.00(+0.00%)
Apr 08, 2019 6.524 6.552 6.491 6.546 65,299 +0.03(+0.42%)
Apr 05, 2019 6.480 6.524 6.463 6.518 92,063 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.458 6.474 110,311 -0.06(-0.93%)
Apr 03, 2019 6.530 6.574 6.513 6.535 81,077 +0.01(+0.08%)
Apr 02, 2019 6.568 6.596 6.496 6.530 142,703 -0.07(-1.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback