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

Ellington Credit Company (NY: EARN )

7.090 -0.110 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2016 5.030 5.037 4.995 4.995 27,819 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,266 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.999 5.018 18,282 -0.01(-0.15%)
May 25, 2016 5.014 5.072 4.995 5.026 45,266 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.030 68,930 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.961 4.987 28,235 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.876 4.953 44,143 +0.07(+1.34%)
May 19, 2016 4.899 4.906 4.807 4.887 104,969 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.899 91,594 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.026 54,506 -0.02(-0.46%)
May 16, 2016 4.999 5.053 4.987 5.049 73,788 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,222 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,726 -0.01(-0.15%)
May 11, 2016 4.960 4.999 4.922 4.999 56,129 +0.05(+1.01%)
May 10, 2016 4.968 4.972 4.937 4.949 51,625 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.922 70,542 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,474 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,582 +0.00(+0.08%)
May 04, 2016 4.653 4.768 4.653 4.760 90,676 +0.10(+2.06%)
May 03, 2016 4.672 4.699 4.660 4.664 46,717 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,612 -0.01(-0.16%)
Apr 29, 2016 4.726 4.741 4.699 4.718 36,489 +0.00(+0.08%)
Apr 28, 2016 4.722 4.730 4.710 4.714 35,249 -0.02(-0.33%)
Apr 27, 2016 4.710 4.730 4.710 4.730 34,203 +0.02(+0.41%)
Apr 26, 2016 4.730 4.730 4.657 4.710 111,955 +0.02(+0.33%)
Apr 25, 2016 4.722 4.726 4.691 4.695 60,709 -0.02(-0.33%)
Apr 22, 2016 4.687 4.730 4.683 4.710 25,202 +0.00(+0.08%)
Apr 21, 2016 4.707 4.724 4.672 4.707 86,341 -0.02(-0.41%)
Apr 20, 2016 4.741 4.757 4.710 4.726 39,904 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.703 4.722 37,074 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,891 -0.02(-0.33%)
Apr 15, 2016 4.737 4.768 4.726 4.733 41,235 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.703 4.718 24,388 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,711 +0.08(+1.82%)
Apr 12, 2016 4.614 4.680 4.591 4.653 126,219 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.607 98,801 +0.08(+1.78%)
Apr 08, 2016 4.553 4.587 4.518 4.526 43,373 -0.01(-0.17%)
Apr 07, 2016 4.522 4.553 4.507 4.533 71,340 -0.01(-0.17%)
Apr 06, 2016 4.549 4.572 4.537 4.541 35,699 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,861 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.549 69,457 -0.03(-0.75%)
Apr 01, 2016 4.553 4.614 4.553 4.583 33,158 -0.02(-0.42%)
Mar 31, 2016 4.576 4.610 4.545 4.603 76,367 +0.03(+0.59%)
Mar 30, 2016 4.595 4.645 4.576 4.576 51,955 -0.02(-0.33%)
Mar 29, 2016 4.507 4.614 4.460 4.591 96,163 +0.09(+1.96%)
Mar 28, 2016 4.518 4.529 4.451 4.503 171,486 +0.00(+0.08%)
Mar 24, 2016 4.458 4.499 4.499 4.499 147,991 +0.03(+0.75%)
Mar 23, 2016 4.551 4.564 4.466 4.466 119,338 -0.09(-1.95%)
Mar 22, 2016 4.514 4.569 4.503 4.555 117,640 +0.04(+0.90%)
Mar 21, 2016 4.532 4.562 4.510 4.514 72,264 +0.00(+0.00%)
Mar 18, 2016 4.529 4.566 4.488 4.514 170,760 -0.01(-0.25%)
Mar 17, 2016 4.458 4.538 4.458 4.525 183,971 +0.08(+1.83%)
Mar 16, 2016 4.443 4.488 4.432 4.443 149,166 +0.00(+0.00%)
Mar 15, 2016 4.488 4.506 4.425 4.443 116,492 -0.06(-1.40%)
Mar 14, 2016 4.547 4.572 4.503 4.506 82,834 -0.07(-1.46%)
Mar 11, 2016 4.506 4.573 4.488 4.573 82,154 +0.11(+2.40%)
Mar 10, 2016 4.577 4.577 4.451 4.466 134,661 -0.09(-2.03%)
Mar 09, 2016 4.555 4.612 4.503 4.558 72,159 +0.01(+0.24%)
Mar 08, 2016 4.606 4.618 4.506 4.547 72,202 -0.06(-1.37%)
Mar 07, 2016 4.640 4.669 4.603 4.610 50,959 -0.01(-0.32%)
Mar 04, 2016 4.599 4.718 4.595 4.625 87,136 +0.01(+0.32%)
Mar 03, 2016 4.529 4.651 4.525 4.610 81,074 +0.10(+2.22%)
Mar 02, 2016 4.481 4.532 4.477 4.510 37,848 +0.03(+0.58%)
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.