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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 4.777 4.802 4.727 4.738 62,168 -0.02(-0.45%)
Nov 27, 2015 4.688 4.759 4.688 4.759 29,968 +0.05(+0.99%)
Nov 25, 2015 4.681 4.713 4.713 4.713 52,056 +0.02(+0.38%)
Nov 24, 2015 4.656 4.720 4.645 4.695 45,485 +0.01(+0.31%)
Nov 23, 2015 4.652 4.699 4.645 4.681 43,652 +0.01(+0.31%)
Nov 20, 2015 4.713 4.727 4.663 4.666 72,028 -0.05(-0.99%)
Nov 19, 2015 4.677 4.745 4.663 4.713 124,650 +0.05(+1.15%)
Nov 18, 2015 4.667 4.677 4.631 4.659 51,429 +0.03(+0.62%)
Nov 17, 2015 4.627 4.659 4.609 4.631 62,165 -0.03(-0.69%)
Nov 16, 2015 4.584 4.663 4.563 4.663 64,122 +0.08(+1.71%)
Nov 13, 2015 4.627 4.631 4.581 4.584 86,828 -0.02(-0.47%)
Nov 12, 2015 4.663 4.713 4.606 4.606 92,753 -0.06(-1.30%)
Nov 11, 2015 4.727 4.727 4.656 4.666 82,999 -0.03(-0.68%)
Nov 10, 2015 4.638 4.777 4.581 4.699 197,420 +0.08(+1.78%)
Nov 09, 2015 4.456 4.623 4.456 4.616 237,918 +0.14(+3.03%)
Nov 06, 2015 4.441 4.531 4.341 4.481 349,672 +0.07(+1.54%)
Nov 05, 2015 4.441 4.488 4.398 4.413 94,460 -0.09(-1.98%)
Nov 04, 2015 4.470 4.566 4.459 4.502 138,761 +0.03(+0.72%)
Nov 03, 2015 4.445 4.481 4.441 4.470 39,081 +0.03(+0.56%)
Nov 02, 2015 4.377 4.456 4.373 4.445 90,136 +0.08(+1.72%)
Oct 30, 2015 4.395 4.431 4.363 4.370 47,970 -0.04(-0.97%)
Oct 29, 2015 4.466 4.470 4.409 4.413 61,149 -0.09(-1.91%)
Oct 28, 2015 4.488 4.498 4.413 4.498 130,930 +0.02(+0.48%)
Oct 27, 2015 4.581 4.581 4.431 4.477 124,323 -0.09(-1.96%)
Oct 26, 2015 4.606 4.634 4.566 4.566 57,668 -0.08(-1.69%)
Oct 23, 2015 4.638 4.645 4.591 4.645 149,156 -0.01(-0.15%)
Oct 22, 2015 4.656 4.677 4.634 4.652 26,576 +0.00(+0.00%)
Oct 21, 2015 4.631 4.674 4.559 4.652 120,122 +0.01(+0.15%)
Oct 20, 2015 4.598 4.656 4.581 4.645 91,737 +0.04(+0.78%)
Oct 19, 2015 4.645 4.609 4.556 4.609 54,228 +0.00(+0.00%)
Oct 16, 2015 4.609 4.609 4.581 4.609 45,275 +0.03(+0.55%)
Oct 15, 2015 4.556 4.591 4.504 4.584 71,107 +0.03(+0.71%)
Oct 14, 2015 4.577 4.595 4.491 4.552 172,970 -0.02(-0.47%)
Oct 13, 2015 4.616 4.677 4.488 4.573 280,115 -0.07(-1.54%)
Oct 12, 2015 4.613 4.663 4.613 4.645 50,086 -0.01(-0.23%)
Oct 09, 2015 4.684 4.702 4.616 4.656 42,493 -0.04(-0.84%)
Oct 08, 2015 4.759 4.759 4.670 4.695 103,153 -0.02(-0.45%)
Oct 07, 2015 4.534 4.777 4.534 4.716 265,645 +0.20(+4.35%)
Oct 06, 2015 4.513 4.556 4.498 4.520 66,436 +0.02(+0.48%)
Oct 05, 2015 4.423 4.513 4.423 4.498 88,219 +0.08(+1.78%)
Oct 02, 2015 4.366 4.448 4.359 4.420 190,955 +0.05(+1.14%)
Oct 01, 2015 4.348 4.391 4.327 4.370 172,453 +0.03(+0.66%)
Sep 30, 2015 4.334 4.356 4.270 4.341 362,851 +0.01(+0.33%)
Sep 29, 2015 4.356 4.391 4.277 4.327 279,955 -0.04(-0.90%)
Sep 28, 2015 4.459 4.509 4.316 4.366 224,688 -0.12(-2.63%)
Sep 25, 2015 4.491 4.501 4.443 4.484 222,343 -0.03(-0.61%)
Sep 24, 2015 4.508 4.512 4.474 4.512 105,843 +0.02(+0.38%)
Sep 23, 2015 4.588 4.588 4.484 4.495 156,461 -0.07(-1.51%)
Sep 22, 2015 4.570 4.588 4.532 4.563 57,877 -0.03(-0.68%)
Sep 21, 2015 4.570 4.598 4.553 4.595 165,976 -0.03(-0.75%)
Sep 18, 2015 4.550 4.629 4.519 4.629 163,749 +0.08(+1.82%)
Sep 17, 2015 4.467 4.577 4.467 4.546 149,187 +0.04(+1.00%)
Sep 16, 2015 4.467 4.508 4.415 4.501 129,346 +0.02(+0.38%)
Sep 15, 2015 4.501 4.501 4.453 4.484 61,115 +0.00(+0.00%)
Sep 14, 2015 4.529 4.529 4.484 4.484 58,332 -0.05(-1.07%)
Sep 11, 2015 4.486 4.532 4.486 4.532 60,318 +0.04(+0.92%)
Sep 10, 2015 4.484 4.512 4.474 4.491 58,182 +0.00(+0.08%)
Sep 09, 2015 4.574 4.574 4.474 4.488 89,083 -0.07(-1.44%)
Sep 08, 2015 4.508 4.560 4.474 4.553 108,011 +0.06(+1.30%)
Sep 04, 2015 4.484 4.495 4.495 4.495 81,754 -0.01(-0.15%)
Sep 03, 2015 4.515 4.515 4.477 4.501 37,427 +0.02(+0.38%)
Sep 02, 2015 4.484 4.495 4.467 4.484 110,171 +0.03(+0.62%)
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.