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 (%)
Aug 31, 2015 4.484 4.508 4.446 4.484 83,318 +0.00(+0.00%)
Aug 28, 2015 4.443 4.494 4.435 4.484 87,902 +0.01(+0.31%)
Aug 27, 2015 4.425 4.504 4.384 4.470 110,290 +0.09(+1.97%)
Aug 26, 2015 4.377 4.401 4.277 4.384 122,700 +0.05(+1.19%)
Aug 25, 2015 4.411 4.415 4.298 4.332 150,385 +0.00(+0.08%)
Aug 24, 2015 4.166 4.467 3.994 4.329 326,871 -0.22(-4.92%)
Aug 21, 2015 4.525 4.553 4.454 4.553 192,771 +0.01(+0.15%)
Aug 20, 2015 4.501 4.563 4.501 4.546 109,371 +0.03(+0.76%)
Aug 19, 2015 4.477 4.549 4.477 4.511 118,249 -0.01(-0.30%)
Aug 18, 2015 4.501 4.563 4.498 4.525 176,419 -0.03(-0.61%)
Aug 17, 2015 4.570 4.591 4.536 4.553 130,102 -0.02(-0.38%)
Aug 14, 2015 4.553 4.587 4.542 4.570 68,798 +0.02(+0.38%)
Aug 13, 2015 4.553 4.573 4.532 4.553 91,558 -0.00(-0.08%)
Aug 12, 2015 4.577 4.604 4.549 4.556 120,180 -0.01(-0.30%)
Aug 11, 2015 4.453 4.591 4.425 4.570 341,504 +0.07(+1.45%)
Aug 10, 2015 4.577 4.577 4.456 4.504 377,749 -0.06(-1.28%)
Aug 07, 2015 4.608 4.648 4.556 4.563 271,749 -0.07(-1.49%)
Aug 06, 2015 4.604 4.694 4.604 4.632 190,011 -0.02(-0.37%)
Aug 05, 2015 4.636 4.718 4.629 4.649 299,180 +0.02(+0.37%)
Aug 04, 2015 4.722 4.746 4.370 4.632 424,947 -0.17(-3.59%)
Aug 03, 2015 4.822 4.860 4.801 4.805 44,844 -0.02(-0.36%)
Jul 31, 2015 4.808 4.891 4.803 4.822 41,727 +0.02(+0.43%)
Jul 30, 2015 4.756 4.825 4.756 4.801 35,983 +0.01(+0.22%)
Jul 29, 2015 4.829 4.839 4.787 4.791 55,270 -0.03(-0.71%)
Jul 28, 2015 4.756 4.860 4.756 4.825 156,790 +0.03(+0.58%)
Jul 27, 2015 4.808 4.815 4.739 4.798 171,919 -0.00(-0.07%)
Jul 24, 2015 4.849 4.901 4.798 4.801 128,040 -0.05(-1.07%)
Jul 23, 2015 4.901 4.915 4.798 4.853 221,457 -0.07(-1.47%)
Jul 22, 2015 4.929 4.953 4.887 4.925 87,009 +0.01(+0.14%)
Jul 21, 2015 4.908 4.929 4.896 4.918 45,148 +0.01(+0.21%)
Jul 20, 2015 4.934 4.939 4.880 4.908 116,324 -0.02(-0.49%)
Jul 17, 2015 4.967 4.991 4.918 4.932 60,027 -0.05(-0.97%)
Jul 16, 2015 4.967 4.984 4.949 4.980 65,316 +0.03(+0.63%)
Jul 15, 2015 4.939 4.956 4.908 4.949 86,612 -0.02(-0.42%)
Jul 14, 2015 4.977 4.998 4.956 4.970 55,568 -0.01(-0.14%)
Jul 13, 2015 4.960 4.991 4.932 4.977 119,739 +0.04(+0.84%)
Jul 10, 2015 4.974 4.974 4.925 4.936 95,031 -0.01(-0.14%)
Jul 09, 2015 5.070 5.084 4.932 4.942 105,999 -0.10(-1.98%)
Jul 08, 2015 5.075 5.091 5.032 5.043 47,711 -0.01(-0.20%)
Jul 07, 2015 4.998 5.070 4.998 5.053 174,972 +0.09(+1.88%)
Jul 06, 2015 4.911 4.967 4.908 4.960 213,820 +0.01(+0.21%)
Jul 02, 2015 4.905 4.949 4.949 4.949 182,658 +0.03(+0.56%)
Jul 01, 2015 4.929 4.963 4.887 4.922 375,925 -0.00(-0.07%)
Jun 30, 2015 4.953 4.994 4.925 4.925 69,273 -0.03(-0.56%)
Jun 29, 2015 5.005 5.053 4.908 4.953 352,893 -0.09(-1.78%)
Jun 26, 2015 5.105 5.151 5.001 5.043 296,393 -0.25(-4.76%)
Jun 25, 2015 5.329 5.336 5.291 5.294 188,813 -0.03(-0.65%)
Jun 24, 2015 5.356 5.356 5.315 5.329 112,419 -0.00(-0.06%)
Jun 23, 2015 5.301 5.356 5.294 5.332 106,118 +0.02(+0.39%)
Jun 22, 2015 5.408 5.418 5.294 5.312 134,790 -0.10(-1.79%)
Jun 19, 2015 5.315 5.412 5.315 5.408 169,420 +0.06(+1.16%)
Jun 18, 2015 5.332 5.356 5.291 5.346 97,093 +0.07(+1.24%)
Jun 17, 2015 5.270 5.291 5.229 5.281 221,680 +0.05(+0.99%)
Jun 16, 2015 5.235 5.256 5.215 5.229 48,363 -0.00(-0.07%)
Jun 15, 2015 5.239 5.239 5.191 5.232 56,316 +0.00(+0.00%)
Jun 12, 2015 5.194 5.243 5.184 5.232 72,332 +0.00(+0.07%)
Jun 11, 2015 5.174 5.236 5.174 5.229 149,420 +0.07(+1.34%)
Jun 10, 2015 5.174 5.212 5.122 5.160 104,660 -0.00(-0.07%)
Jun 09, 2015 5.243 5.270 5.160 5.163 224,962 -0.10(-1.90%)
Jun 08, 2015 5.274 5.308 5.239 5.263 168,866 +0.00(+0.00%)
Jun 05, 2015 5.325 5.325 5.225 5.263 169,124 -0.08(-1.48%)
Jun 04, 2015 5.346 5.356 5.325 5.343 71,744 +0.01(+0.13%)
Jun 03, 2015 5.422 5.422 5.315 5.336 212,234 -0.08(-1.53%)
Jun 02, 2015 5.432 5.463 5.418 5.418 127,837 -0.03(-0.51%)
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.