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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 4.422 4.521 4.521 4.521 723,644 +0.11(+2.40%)
Dec 30, 2015 4.433 4.472 4.400 4.415 155,049 -0.05(-1.23%)
Dec 29, 2015 4.554 4.554 4.448 4.470 234,390 -0.06(-1.37%)
Dec 28, 2015 4.521 4.550 4.504 4.532 95,859 -0.02(-0.39%)
Dec 24, 2015 4.624 4.550 4.550 4.550 22,082 -0.06(-1.23%)
Dec 23, 2015 4.698 4.698 4.564 4.606 108,415 -0.01(-0.15%)
Dec 22, 2015 4.504 4.684 4.502 4.613 486,024 +0.11(+2.43%)
Dec 21, 2015 4.557 4.557 4.440 4.504 125,271 -0.03(-0.62%)
Dec 18, 2015 4.447 4.550 4.447 4.532 157,769 +0.11(+2.39%)
Dec 17, 2015 4.359 4.451 4.348 4.426 188,228 +0.09(+2.12%)
Dec 16, 2015 4.115 4.355 4.115 4.334 194,267 +0.22(+5.23%)
Dec 15, 2015 4.013 4.129 4.013 4.119 60,545 +0.10(+2.37%)
Dec 14, 2015 4.193 4.235 3.998 4.023 190,425 -0.19(-4.61%)
Dec 11, 2015 4.295 4.338 4.193 4.218 109,015 -0.14(-3.24%)
Dec 10, 2015 4.345 4.391 4.345 4.359 90,155 +0.01(+0.16%)
Dec 09, 2015 4.391 4.408 4.345 4.352 70,912 -0.03(-0.65%)
Dec 08, 2015 4.472 4.486 4.376 4.380 98,418 -0.12(-2.75%)
Dec 07, 2015 4.497 4.539 4.489 4.504 90,256 +0.01(+0.16%)
Dec 04, 2015 4.497 4.564 4.481 4.497 82,992 -0.00(-0.08%)
Dec 03, 2015 4.564 4.595 4.489 4.500 123,955 -0.08(-1.85%)
Dec 02, 2015 4.663 4.673 4.564 4.585 111,693 -0.09(-1.96%)
Dec 01, 2015 4.726 4.726 4.663 4.677 75,532 -0.01(-0.15%)
Nov 30, 2015 4.723 4.747 4.673 4.684 62,886 -0.02(-0.45%)
Nov 27, 2015 4.634 4.705 4.634 4.705 30,314 +0.05(+0.99%)
Nov 25, 2015 4.627 4.659 4.659 4.659 52,657 +0.02(+0.38%)
Nov 24, 2015 4.603 4.666 4.592 4.641 46,010 +0.01(+0.31%)
Nov 23, 2015 4.599 4.645 4.592 4.627 44,156 +0.01(+0.31%)
Nov 20, 2015 4.659 4.673 4.610 4.613 72,860 -0.05(-0.99%)
Nov 19, 2015 4.624 4.691 4.610 4.659 126,089 +0.05(+1.15%)
Nov 18, 2015 4.614 4.624 4.578 4.606 52,023 +0.03(+0.62%)
Nov 17, 2015 4.574 4.606 4.557 4.578 62,883 -0.03(-0.69%)
Nov 16, 2015 4.532 4.610 4.511 4.610 64,862 +0.08(+1.71%)
Nov 13, 2015 4.574 4.578 4.528 4.532 87,830 -0.02(-0.47%)
Nov 12, 2015 4.610 4.659 4.553 4.553 93,824 -0.06(-1.30%)
Nov 11, 2015 4.673 4.673 4.603 4.613 83,957 -0.03(-0.68%)
Nov 10, 2015 4.585 4.723 4.528 4.645 199,700 +0.08(+1.78%)
Nov 09, 2015 4.405 4.571 4.405 4.564 240,665 +0.13(+3.03%)
Nov 06, 2015 4.391 4.479 4.292 4.429 353,709 +0.07(+1.54%)
Nov 05, 2015 4.391 4.436 4.348 4.362 95,551 -0.09(-1.98%)
Nov 04, 2015 4.419 4.514 4.408 4.451 140,363 +0.03(+0.72%)
Nov 03, 2015 4.394 4.429 4.391 4.419 39,532 +0.02(+0.56%)
Nov 02, 2015 4.327 4.405 4.324 4.394 91,177 +0.07(+1.72%)
Oct 30, 2015 4.345 4.380 4.313 4.320 48,524 -0.04(-0.97%)
Oct 29, 2015 4.415 4.419 4.359 4.362 61,855 -0.08(-1.91%)
Oct 28, 2015 4.436 4.447 4.362 4.447 132,442 +0.02(+0.48%)
Oct 27, 2015 4.528 4.528 4.380 4.426 125,758 -0.09(-1.96%)
Oct 26, 2015 4.553 4.581 4.514 4.514 58,333 -0.08(-1.69%)
Oct 23, 2015 4.585 4.592 4.539 4.592 150,878 -0.01(-0.15%)
Oct 22, 2015 4.603 4.624 4.581 4.599 26,883 +0.00(+0.00%)
Oct 21, 2015 4.578 4.620 4.507 4.599 121,509 +0.01(+0.15%)
Oct 20, 2015 4.546 4.603 4.528 4.592 92,796 +0.04(+0.78%)
Oct 19, 2015 4.592 4.557 4.504 4.557 54,854 +0.00(+0.00%)
Oct 16, 2015 4.557 4.557 4.529 4.557 45,798 +0.02(+0.55%)
Oct 15, 2015 4.504 4.539 4.452 4.532 71,928 +0.03(+0.71%)
Oct 14, 2015 4.525 4.542 4.440 4.500 174,967 -0.02(-0.47%)
Oct 13, 2015 4.564 4.624 4.436 4.521 283,349 -0.07(-1.54%)
Oct 12, 2015 4.560 4.610 4.560 4.592 50,664 -0.01(-0.23%)
Oct 09, 2015 4.631 4.648 4.563 4.603 42,983 -0.04(-0.84%)
Oct 08, 2015 4.705 4.705 4.617 4.641 104,344 -0.02(-0.45%)
Oct 07, 2015 4.482 4.723 4.482 4.663 268,712 +0.19(+4.35%)
Oct 06, 2015 4.461 4.504 4.447 4.468 67,203 +0.02(+0.48%)
Oct 05, 2015 4.373 4.461 4.373 4.447 89,237 +0.08(+1.78%)
Oct 02, 2015 4.316 4.398 4.309 4.369 193,160 +0.05(+1.14%)
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.