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 (%)
May 29, 2015 5.422 5.422 5.381 5.384 110,179 -0.02(-0.38%)
May 28, 2015 5.412 5.439 5.395 5.405 132,854 +0.00(+0.00%)
May 27, 2015 5.442 5.446 5.405 5.405 146,927 -0.02(-0.31%)
May 26, 2015 5.442 5.466 5.422 5.422 102,381 -0.02(-0.38%)
May 22, 2015 5.500 5.442 5.442 5.442 141,936 -0.09(-1.54%)
May 21, 2015 5.493 5.548 5.476 5.528 111,082 +0.03(+0.56%)
May 20, 2015 5.487 5.538 5.487 5.497 53,073 +0.00(+0.00%)
May 19, 2015 5.548 5.563 5.480 5.497 43,404 -0.03(-0.49%)
May 18, 2015 5.524 5.531 5.476 5.524 51,616 -0.01(-0.18%)
May 15, 2015 5.534 5.541 5.500 5.534 39,900 +0.04(+0.68%)
May 14, 2015 5.483 5.521 5.453 5.497 76,326 +0.05(+0.88%)
May 13, 2015 5.500 5.504 5.446 5.449 56,921 -0.01(-0.13%)
May 12, 2015 5.408 5.476 5.405 5.456 95,326 +0.03(+0.57%)
May 11, 2015 5.473 5.476 5.425 5.425 83,273 -0.04(-0.81%)
May 08, 2015 5.446 5.524 5.446 5.470 135,021 +0.05(+1.01%)
May 07, 2015 5.480 5.504 5.415 5.415 241,875 -0.10(-1.85%)
May 06, 2015 5.514 5.521 5.480 5.517 178,279 -0.04(-0.74%)
May 05, 2015 5.640 5.640 5.514 5.558 174,916 -0.07(-1.27%)
May 04, 2015 5.620 5.647 5.596 5.630 71,786 +0.03(+0.61%)
May 01, 2015 5.606 5.620 5.572 5.596 77,452 +0.01(+0.18%)
Apr 30, 2015 5.596 5.603 5.558 5.586 151,825 -0.02(-0.36%)
Apr 29, 2015 5.592 5.616 5.582 5.606 131,619 -0.02(-0.30%)
Apr 28, 2015 5.647 5.650 5.599 5.623 98,282 -0.02(-0.30%)
Apr 27, 2015 5.640 5.662 5.633 5.640 126,062 -0.02(-0.42%)
Apr 24, 2015 5.640 5.667 5.637 5.664 71,587 +0.03(+0.54%)
Apr 23, 2015 5.671 5.671 5.596 5.633 152,021 -0.01(-0.12%)
Apr 22, 2015 5.650 5.664 5.630 5.640 108,874 -0.01(-0.18%)
Apr 21, 2015 5.644 5.657 5.640 5.650 60,510 -0.01(-0.24%)
Apr 20, 2015 5.647 5.664 5.637 5.664 71,446 +0.01(+0.18%)
Apr 17, 2015 5.637 5.661 5.637 5.654 77,381 -0.01(-0.12%)
Apr 16, 2015 5.644 5.671 5.637 5.661 109,399 +0.01(+0.18%)
Apr 15, 2015 5.654 5.654 5.613 5.650 96,396 +0.01(+0.24%)
Apr 14, 2015 5.616 5.657 5.616 5.637 86,120 +0.01(+0.12%)
Apr 13, 2015 5.650 5.654 5.626 5.630 61,091 +0.00(+0.06%)
Apr 10, 2015 5.661 5.681 5.626 5.626 100,091 -0.00(-0.06%)
Apr 09, 2015 5.650 5.654 5.630 5.630 35,818 -0.02(-0.36%)
Apr 08, 2015 5.671 5.671 5.640 5.650 52,003 -0.01(-0.12%)
Apr 07, 2015 5.671 5.705 5.630 5.657 49,205 +0.00(+0.00%)
Apr 06, 2015 5.609 5.678 5.609 5.657 112,877 +0.06(+1.10%)
Apr 02, 2015 5.599 5.596 5.596 5.596 47,800 -0.02(-0.36%)
Apr 01, 2015 5.582 5.626 5.572 5.616 67,018 +0.03(+0.55%)
Mar 31, 2015 5.586 5.623 5.586 5.586 70,158 -0.02(-0.36%)
Mar 30, 2015 5.596 5.626 5.575 5.606 175,883 +0.02(+0.43%)
Mar 27, 2015 5.599 5.609 5.524 5.582 160,810 -0.13(-2.27%)
Mar 26, 2015 5.712 5.749 5.701 5.712 204,705 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.732 5.712 248,764 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.732 146,097 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,822 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.701 136,411 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.616 5.657 209,253 +0.03(+0.48%)
Mar 18, 2015 5.592 5.684 5.579 5.630 249,189 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,097 -0.02(-0.36%)
Mar 16, 2015 5.616 5.620 5.582 5.606 112,437 +0.03(+0.49%)
Mar 13, 2015 5.592 5.596 5.548 5.579 66,100 +0.00(+0.00%)
Mar 12, 2015 5.600 5.606 5.562 5.579 75,856 +0.00(+0.00%)
Mar 11, 2015 5.626 5.626 5.541 5.579 99,807 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.558 5.603 102,217 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.551 165,707 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.565 174,669 -0.13(-2.22%)
Mar 05, 2015 5.698 5.698 5.631 5.691 113,777 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.609 5.671 98,736 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,171 -0.03(-0.54%)
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.