Ellington Credit Company (NY: EARN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	6.612	6.637	6.568	6.596	123,822	+0.02(+0.25%)
Mar 29, 2019	6.546	6.612	6.502	6.579	124,981	+0.03(+0.51%)
Mar 28, 2019	6.518	6.607	6.491	6.546	380,985	+0.06(+0.85%)
Mar 27, 2019	6.475	6.507	6.399	6.491	179,870	+0.02(+0.25%)
Mar 26, 2019	6.432	6.475	6.421	6.475	157,509	+0.03(+0.42%)
Mar 25, 2019	6.448	6.453	6.378	6.448	100,908	+0.02(+0.33%)
Mar 22, 2019	6.459	6.459	6.399	6.426	115,201	+0.01(+0.08%)
Mar 21, 2019	6.378	6.459	6.378	6.421	135,263	+0.02(+0.34%)
Mar 20, 2019	6.432	6.448	6.389	6.399	130,259	-0.04(-0.67%)
Mar 19, 2019	6.523	6.523	6.421	6.442	126,446	-0.04(-0.66%)
Mar 18, 2019	6.437	6.523	6.415	6.485	215,761	+0.05(+0.75%)
Mar 15, 2019	6.437	6.442	6.367	6.437	200,811	+0.04(+0.59%)
Mar 14, 2019	6.292	6.421	6.292	6.399	168,819	-0.03(-0.42%)
Mar 13, 2019	6.367	6.442	6.351	6.426	124,772	+0.07(+1.10%)
Mar 12, 2019	6.367	6.367	6.335	6.356	89,241	+0.01(+0.08%)
Mar 11, 2019	6.346	6.373	6.297	6.351	74,302	+0.01(+0.08%)
Mar 08, 2019	6.287	6.351	6.281	6.346	83,004	+0.06(+0.94%)
Mar 07, 2019	6.260	6.308	6.260	6.287	82,472	+0.01(+0.09%)
Mar 06, 2019	6.346	6.346	6.271	6.281	81,154	-0.08(-1.27%)
Mar 05, 2019	6.346	6.367	6.314	6.362	114,687	+0.03(+0.51%)
Mar 04, 2019	6.362	6.362	6.319	6.330	125,850	+0.01(+0.17%)

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.