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 (%)
Jan 31, 2017 5.484 5.501 5.397 5.493 55,959 +0.00(+0.00%)
Jan 30, 2017 5.543 5.543 5.480 5.493 97,697 -0.04(-0.69%)
Jan 27, 2017 5.520 5.539 5.510 5.531 30,301 -0.02(-0.30%)
Jan 26, 2017 5.586 5.586 5.480 5.548 68,507 -0.02(-0.30%)
Jan 25, 2017 5.607 5.607 5.543 5.565 42,608 -0.02(-0.38%)
Jan 24, 2017 5.611 5.611 5.543 5.586 24,921 -0.01(-0.15%)
Jan 23, 2017 5.543 5.603 5.531 5.594 70,929 +0.03(+0.61%)
Jan 20, 2017 5.501 5.565 5.489 5.560 25,012 +0.07(+1.31%)
Jan 19, 2017 5.518 5.518 5.480 5.489 41,550 -0.03(-0.53%)
Jan 18, 2017 5.527 5.581 5.480 5.518 39,152 +0.00(+0.08%)
Jan 17, 2017 5.531 5.554 5.506 5.514 65,170 +0.01(+0.15%)
Jan 13, 2017 5.506 5.506 5.506 0 +0.03(+0.54%)
Jan 12, 2017 5.573 5.573 5.468 5.476 45,680 -0.07(-1.22%)
Jan 11, 2017 5.552 5.607 5.522 5.543 75,130 +0.00(+0.00%)
Jan 10, 2017 5.543 5.565 5.531 5.543 57,928 -0.03(-0.45%)
Jan 09, 2017 5.573 5.603 5.556 5.569 54,464 -0.01(-0.15%)
Jan 06, 2017 5.624 5.628 5.569 5.577 45,500 -0.05(-0.82%)
Jan 05, 2017 5.598 5.628 5.585 5.624 60,229 +0.01(+0.23%)
Jan 04, 2017 5.586 5.653 5.552 5.611 90,834 +0.06(+1.06%)
Jan 03, 2017 5.480 5.556 5.476 5.552 98,736 +0.07(+1.23%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.07(-1.21%)
Dec 29, 2016 5.493 5.565 5.489 5.552 66,942 +0.06(+1.07%)
Dec 28, 2016 5.438 5.517 5.425 5.493 129,749 +0.00(+0.08%)
Dec 27, 2016 5.460 5.512 5.407 5.489 179,284 +0.05(+0.98%)
Dec 23, 2016 5.436 5.436 5.436 0 -0.04(-0.82%)
Dec 22, 2016 5.489 5.517 5.440 5.481 55,521 -0.01(-0.15%)
Dec 21, 2016 5.561 5.561 5.481 5.489 73,803 -0.03(-0.52%)
Dec 20, 2016 5.570 5.628 5.485 5.517 68,534 -0.09(-1.53%)
Dec 19, 2016 5.521 5.607 5.509 5.603 47,135 +0.09(+1.56%)
Dec 16, 2016 5.341 5.538 5.341 5.517 140,577 +0.18(+3.45%)
Dec 15, 2016 5.423 5.431 5.317 5.333 150,124 -0.13(-2.32%)
Dec 14, 2016 5.464 5.554 5.423 5.460 95,674 -0.03(-0.60%)
Dec 13, 2016 5.587 5.604 5.452 5.493 54,903 -0.11(-1.97%)
Dec 12, 2016 5.660 5.685 5.587 5.603 42,536 -0.09(-1.58%)
Dec 09, 2016 5.640 5.693 5.624 5.693 65,089 +0.03(+0.58%)
Dec 08, 2016 5.530 5.685 5.530 5.660 87,549 +0.09(+1.62%)
Dec 07, 2016 5.530 5.693 5.530 5.570 244,500 +0.00(+0.00%)
Dec 06, 2016 5.505 5.615 5.497 5.570 114,334 +0.03(+0.59%)
Dec 05, 2016 5.354 5.538 5.354 5.538 59,314 +0.20(+3.83%)
Dec 02, 2016 5.362 5.425 5.301 5.333 111,019 -0.02(-0.31%)
Dec 01, 2016 5.440 5.497 5.235 5.350 190,578 -0.12(-2.17%)
Nov 30, 2016 5.558 5.558 5.446 5.468 106,446 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.583 126,990 +0.09(+1.56%)
Nov 28, 2016 5.440 5.517 5.440 5.497 113,119 +0.00(+0.07%)
Nov 25, 2016 5.358 5.493 5.358 5.493 84,385 +0.13(+2.52%)
Nov 23, 2016 5.358 5.358 5.358 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,811 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 217,996 +0.11(+2.11%)
Nov 18, 2016 5.170 5.239 5.129 5.227 111,830 +0.04(+0.71%)
Nov 17, 2016 5.166 5.202 5.157 5.190 53,861 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.133 5.153 72,314 +0.02(+0.32%)
Nov 15, 2016 5.080 5.157 5.051 5.137 68,981 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.076 5.076 66,988 -0.02(-0.40%)
Nov 11, 2016 5.039 5.112 5.027 5.096 64,243 +0.03(+0.65%)
Nov 10, 2016 5.166 5.166 5.039 5.063 150,403 -0.10(-1.98%)
Nov 09, 2016 5.133 5.174 5.080 5.166 112,192 +0.01(+0.16%)
Nov 08, 2016 5.108 5.174 5.100 5.157 101,972 +0.06(+1.12%)
Nov 07, 2016 5.067 5.117 5.055 5.100 147,591 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,491 +0.00(+0.00%)
Nov 03, 2016 5.051 5.129 5.051 5.063 117,046 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,153 -0.00(-0.08%)
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.