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

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2016 5.515 5.601 5.515 5.547 54,912 +0.02(+0.28%)
Jul 28, 2016 5.492 5.547 5.464 5.531 95,242 +0.05(+1.00%)
Jul 27, 2016 5.456 5.527 5.449 5.476 53,987 +0.01(+0.14%)
Jul 26, 2016 5.476 5.492 5.456 5.468 56,730 +0.00(+0.07%)
Jul 25, 2016 5.456 5.484 5.445 5.464 32,978 +0.02(+0.29%)
Jul 22, 2016 5.413 5.480 5.413 5.449 110,304 +0.02(+0.36%)
Jul 21, 2016 5.386 5.468 5.386 5.429 69,604 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.343 5.394 72,658 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,715 +0.07(+1.34%)
Jul 18, 2016 5.221 5.288 5.197 5.284 57,533 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.182 5.194 78,215 -0.00(-0.08%)
Jul 14, 2016 5.174 5.197 5.154 5.197 139,968 +0.04(+0.68%)
Jul 13, 2016 5.131 5.190 5.119 5.162 64,668 +0.03(+0.61%)
Jul 12, 2016 5.123 5.131 5.107 5.131 108,364 +0.01(+0.15%)
Jul 11, 2016 5.044 5.127 5.041 5.123 107,474 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.045 5.092 130,451 +0.02(+0.31%)
Jul 07, 2016 5.099 5.135 5.064 5.076 57,183 -0.04(-0.77%)
Jul 06, 2016 5.123 5.131 5.092 5.115 112,881 -0.01(-0.15%)
Jul 05, 2016 5.174 5.186 5.103 5.123 96,825 -0.07(-1.29%)
Jul 01, 2016 5.158 5.190 5.190 5.190 95,089 +0.07(+1.30%)
Jun 30, 2016 5.084 5.135 5.052 5.123 141,515 +0.04(+0.77%)
Jun 29, 2016 5.139 5.146 5.064 5.084 64,429 -0.05(-1.07%)
Jun 28, 2016 5.033 5.143 4.971 5.139 159,437 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.931 156,125 -0.10(-1.89%)
Jun 24, 2016 5.030 5.056 4.954 5.026 117,197 +0.01(+0.15%)
Jun 23, 2016 4.984 5.049 4.971 5.018 134,179 +0.05(+0.92%)
Jun 22, 2016 4.980 4.988 4.965 4.973 85,999 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.954 4.965 148,191 -0.03(-0.53%)
Jun 20, 2016 4.988 5.033 4.984 4.992 66,723 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,099 +0.04(+0.77%)
Jun 16, 2016 4.904 4.954 4.889 4.942 49,631 +0.03(+0.54%)
Jun 15, 2016 4.912 4.942 4.864 4.916 59,784 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.935 33,838 -0.00(-0.08%)
Jun 13, 2016 4.961 4.992 4.935 4.938 44,967 -0.03(-0.61%)
Jun 10, 2016 4.931 4.969 4.931 4.969 61,257 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.931 97,142 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.931 88,938 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,985 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.927 4.927 65,866 -0.01(-0.15%)
Jun 03, 2016 4.950 4.999 4.923 4.935 48,989 +0.01(+0.15%)
Jun 02, 2016 4.954 4.965 4.920 4.927 86,028 -0.00(-0.08%)
Jun 01, 2016 4.935 4.957 4.931 4.931 68,133 -0.01(-0.15%)
May 31, 2016 4.973 4.980 4.938 4.938 28,137 -0.02(-0.38%)
May 27, 2016 4.935 4.957 4.957 4.957 26,567 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,492 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.969 45,785 -0.00(-0.08%)
May 24, 2016 4.933 4.984 4.933 4.973 69,720 +0.04(+0.85%)
May 23, 2016 4.927 4.951 4.904 4.931 28,558 +0.03(+0.70%)
May 20, 2016 4.862 4.908 4.820 4.896 44,649 +0.06(+1.34%)
May 19, 2016 4.843 4.851 4.753 4.832 106,172 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.830 4.843 92,644 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.969 55,131 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.931 4.992 74,633 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.912 4.931 49,786 -0.00(-0.08%)
May 12, 2016 4.954 4.954 4.908 4.935 35,124 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,772 +0.05(+1.01%)
May 10, 2016 4.912 4.916 4.881 4.893 52,217 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,350 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,259 +0.08(+1.61%)
May 05, 2016 4.680 4.779 4.680 4.710 53,185 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,715 +0.10(+2.06%)
May 03, 2016 4.619 4.646 4.608 4.611 47,253 -0.05(-0.98%)
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.