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 (%)
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%)
Sep 01, 2015 4.463 4.481 4.439 4.457 43,535 -0.03(-0.62%)
Aug 31, 2015 4.484 4.508 4.446 4.484 83,311 +0.00(+0.00%)
Aug 28, 2015 4.443 4.495 4.436 4.484 87,894 +0.01(+0.31%)
Aug 27, 2015 4.426 4.505 4.384 4.470 110,281 +0.09(+1.97%)
Aug 26, 2015 4.377 4.401 4.277 4.384 122,689 +0.05(+1.19%)
Aug 25, 2015 4.412 4.415 4.298 4.332 150,373 +0.00(+0.08%)
Aug 24, 2015 4.167 4.467 3.994 4.329 326,844 -0.22(-4.92%)
Aug 21, 2015 4.526 4.553 4.454 4.553 192,755 +0.01(+0.15%)
Aug 20, 2015 4.501 4.563 4.501 4.546 109,362 +0.03(+0.76%)
Aug 19, 2015 4.477 4.550 4.477 4.512 118,239 -0.01(-0.30%)
Aug 18, 2015 4.501 4.563 4.498 4.526 176,404 -0.03(-0.61%)
Aug 17, 2015 4.570 4.591 4.536 4.553 130,091 -0.02(-0.38%)
Aug 14, 2015 4.553 4.588 4.543 4.570 68,792 +0.02(+0.38%)
Aug 13, 2015 4.553 4.574 4.532 4.553 91,550 -0.00(-0.08%)
Aug 12, 2015 4.577 4.605 4.550 4.557 120,170 -0.01(-0.30%)
Aug 11, 2015 4.453 4.591 4.426 4.570 341,476 +0.07(+1.45%)
Aug 10, 2015 4.577 4.577 4.457 4.505 377,718 -0.06(-1.28%)
Aug 07, 2015 4.608 4.648 4.557 4.563 271,726 -0.07(-1.49%)
Aug 06, 2015 4.605 4.695 4.605 4.632 189,995 -0.02(-0.37%)
Aug 05, 2015 4.636 4.718 4.629 4.650 299,155 +0.02(+0.37%)
Aug 04, 2015 4.722 4.746 4.370 4.632 424,912 -0.17(-3.59%)
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.