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 (%)
Jan 29, 2016 4.041 4.210 4.041 4.195 211,039 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,100 +0.04(+1.10%)
Jan 27, 2016 4.008 4.074 3.954 3.979 73,891 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.008 131,971 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.825 3.847 62,153 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,865 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.642 3.770 109,950 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.708 284,365 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.803 3.833 145,785 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,720 -0.14(-3.41%)
Jan 14, 2016 4.082 4.129 3.968 4.082 107,041 -0.03(-0.71%)
Jan 13, 2016 4.254 4.279 4.082 4.111 163,796 -0.20(-4.75%)
Jan 12, 2016 4.422 4.422 4.239 4.316 109,978 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.407 248,486 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.323 4.396 99,826 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.407 4.407 447,230 -0.09(-1.95%)
Jan 06, 2016 4.470 4.722 4.437 4.495 773,651 -0.04(-0.97%)
Jan 05, 2016 4.462 4.539 4.462 4.539 95,625 +0.05(+1.14%)
Jan 04, 2016 4.429 4.510 4.429 4.488 63,040 -0.03(-0.73%)
Dec 31, 2015 4.422 4.521 4.521 4.521 723,644 +0.11(+2.40%)
Dec 30, 2015 4.433 4.472 4.400 4.415 155,049 -0.05(-1.23%)
Dec 29, 2015 4.554 4.554 4.448 4.470 234,390 -0.06(-1.37%)
Dec 28, 2015 4.521 4.550 4.504 4.532 95,859 -0.02(-0.39%)
Dec 24, 2015 4.624 4.550 4.550 4.550 22,082 -0.06(-1.23%)
Dec 23, 2015 4.698 4.698 4.564 4.606 108,415 -0.01(-0.15%)
Dec 22, 2015 4.504 4.684 4.502 4.613 486,024 +0.11(+2.43%)
Dec 21, 2015 4.557 4.557 4.440 4.504 125,271 -0.03(-0.62%)
Dec 18, 2015 4.447 4.550 4.447 4.532 157,769 +0.11(+2.39%)
Dec 17, 2015 4.359 4.451 4.348 4.426 188,228 +0.09(+2.12%)
Dec 16, 2015 4.115 4.355 4.115 4.334 194,267 +0.22(+5.23%)
Dec 15, 2015 4.013 4.129 4.013 4.119 60,545 +0.10(+2.37%)
Dec 14, 2015 4.193 4.235 3.998 4.023 190,425 -0.19(-4.61%)
Dec 11, 2015 4.295 4.338 4.193 4.218 109,015 -0.14(-3.24%)
Dec 10, 2015 4.345 4.391 4.345 4.359 90,155 +0.01(+0.16%)
Dec 09, 2015 4.391 4.408 4.345 4.352 70,912 -0.03(-0.65%)
Dec 08, 2015 4.472 4.486 4.376 4.380 98,418 -0.12(-2.75%)
Dec 07, 2015 4.497 4.539 4.489 4.504 90,256 +0.01(+0.16%)
Dec 04, 2015 4.497 4.564 4.481 4.497 82,992 -0.00(-0.08%)
Dec 03, 2015 4.564 4.595 4.489 4.500 123,955 -0.08(-1.85%)
Dec 02, 2015 4.663 4.673 4.564 4.585 111,693 -0.09(-1.96%)
Dec 01, 2015 4.726 4.726 4.663 4.677 75,532 -0.01(-0.15%)
Nov 30, 2015 4.723 4.747 4.673 4.684 62,886 -0.02(-0.45%)
Nov 27, 2015 4.634 4.705 4.634 4.705 30,314 +0.05(+0.99%)
Nov 25, 2015 4.627 4.659 4.659 4.659 52,657 +0.02(+0.38%)
Nov 24, 2015 4.603 4.666 4.592 4.641 46,010 +0.01(+0.31%)
Nov 23, 2015 4.599 4.645 4.592 4.627 44,156 +0.01(+0.31%)
Nov 20, 2015 4.659 4.673 4.610 4.613 72,860 -0.05(-0.99%)
Nov 19, 2015 4.624 4.691 4.610 4.659 126,089 +0.05(+1.15%)
Nov 18, 2015 4.614 4.624 4.578 4.606 52,023 +0.03(+0.62%)
Nov 17, 2015 4.574 4.606 4.557 4.578 62,883 -0.03(-0.69%)
Nov 16, 2015 4.532 4.610 4.511 4.610 64,862 +0.08(+1.71%)
Nov 13, 2015 4.574 4.578 4.528 4.532 87,830 -0.02(-0.47%)
Nov 12, 2015 4.610 4.659 4.553 4.553 93,824 -0.06(-1.30%)
Nov 11, 2015 4.673 4.673 4.603 4.613 83,957 -0.03(-0.68%)
Nov 10, 2015 4.585 4.723 4.528 4.645 199,700 +0.08(+1.78%)
Nov 09, 2015 4.405 4.571 4.405 4.564 240,665 +0.13(+3.03%)
Nov 06, 2015 4.391 4.479 4.292 4.429 353,709 +0.07(+1.54%)
Nov 05, 2015 4.391 4.436 4.348 4.362 95,551 -0.09(-1.98%)
Nov 04, 2015 4.419 4.514 4.408 4.451 140,363 +0.03(+0.72%)
Nov 03, 2015 4.394 4.429 4.391 4.419 39,532 +0.02(+0.56%)
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.