Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.980 -0.020 (-0.29%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,666 -0.11(-2.05%)
Nov 29, 2016 5.414 5.540 5.414 5.519 128,445 +0.08(+1.56%)
Nov 28, 2016 5.378 5.455 5.378 5.435 114,415 +0.00(+0.07%)
Nov 25, 2016 5.297 5.431 5.297 5.431 85,352 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.281 5.406 5.269 5.406 694,683 +0.13(+2.45%)
Nov 21, 2016 5.147 5.350 5.147 5.277 220,495 +0.11(+2.11%)
Nov 18, 2016 5.111 5.180 5.071 5.168 113,112 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,478 +0.04(+0.71%)
Nov 16, 2016 5.091 5.139 5.075 5.095 73,143 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.994 5.079 69,772 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,756 -0.02(-0.40%)
Nov 11, 2016 4.982 5.054 4.970 5.038 64,979 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.982 5.006 152,127 -0.10(-1.98%)
Nov 09, 2016 5.075 5.115 5.022 5.107 113,478 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,141 +0.06(+1.12%)
Nov 07, 2016 5.010 5.059 4.998 5.042 149,283 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.998 5.006 155,251 +0.00(+0.00%)
Nov 03, 2016 4.994 5.071 4.994 5.006 118,387 +0.02(+0.32%)
Nov 02, 2016 4.994 5.054 4.957 4.990 108,381 -0.00(-0.08%)
Nov 01, 2016 5.030 5.057 4.974 4.994 112,805 -0.09(-1.83%)
Oct 31, 2016 5.054 5.095 5.002 5.087 117,272 +0.03(+0.64%)
Oct 28, 2016 5.042 5.063 4.998 5.054 96,778 +0.01(+0.24%)
Oct 27, 2016 5.091 5.107 5.018 5.042 105,139 -0.04(-0.87%)
Oct 26, 2016 5.180 5.204 5.083 5.087 174,842 -0.09(-1.80%)
Oct 25, 2016 5.119 5.188 5.071 5.180 230,167 +0.06(+1.18%)
Oct 24, 2016 5.071 5.131 5.071 5.119 109,924 +0.06(+1.12%)
Oct 21, 2016 5.042 5.095 5.042 5.063 80,097 -0.02(-0.48%)
Oct 20, 2016 5.071 5.091 5.059 5.087 33,994 +0.02(+0.40%)
Oct 19, 2016 5.063 5.091 5.054 5.067 62,397 +0.02(+0.32%)
Oct 18, 2016 5.026 5.083 5.026 5.050 49,555 +0.02(+0.32%)
Oct 17, 2016 5.059 5.079 5.018 5.034 56,276 -0.02(-0.48%)
Oct 14, 2016 5.075 5.091 5.030 5.059 47,789 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.059 5.075 79,721 -0.04(-0.87%)
Oct 12, 2016 5.083 5.152 5.059 5.119 54,231 +0.05(+0.96%)
Oct 11, 2016 5.075 5.091 5.036 5.071 65,632 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.083 64,101 +0.04(+0.88%)
Oct 07, 2016 4.994 5.042 4.937 5.038 73,551 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,069 -0.03(-0.65%)
Oct 05, 2016 5.042 5.067 4.990 4.994 104,617 -0.04(-0.72%)
Oct 04, 2016 5.164 5.164 4.941 5.030 265,123 -0.14(-2.66%)
Oct 03, 2016 5.257 5.257 5.152 5.168 69,895 -0.08(-1.54%)
Sep 30, 2016 5.240 5.269 5.236 5.249 60,832 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.253 84,509 -0.01(-0.23%)
Sep 28, 2016 5.257 5.285 5.208 5.265 69,542 +0.02(+0.39%)
Sep 27, 2016 5.248 5.276 5.221 5.245 151,514 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.237 5.248 156,095 -0.03(-0.52%)
Sep 23, 2016 5.245 5.315 5.190 5.276 150,162 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.241 5.284 173,394 +0.04(+0.67%)
Sep 21, 2016 5.225 5.268 5.186 5.248 165,685 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,945 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.237 94,075 +0.04(+0.68%)
Sep 16, 2016 5.201 5.237 5.123 5.201 179,839 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.233 86,100 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,592 +0.03(+0.61%)
Sep 13, 2016 5.197 5.233 5.154 5.174 32,496 -0.04(-0.83%)
Sep 12, 2016 5.182 5.260 5.135 5.217 140,161 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.182 197,019 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.445 41,857 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,712 -0.04(-0.72%)
Sep 06, 2016 5.488 5.503 5.456 5.464 43,381 -0.03(-0.57%)
Sep 02, 2016 5.339 5.496 5.496 5.496 124,662 +0.17(+3.24%)
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.