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, 2018 5.196 5.206 5.022 5.093 319,269 -0.09(-1.82%)
Jan 30, 2018 5.163 5.182 5.163 5.187 263,142 -0.00(-0.09%)
Jan 29, 2018 5.375 5.408 5.157 5.192 565,409 -0.19(-3.50%)
Jan 26, 2018 5.470 5.507 5.371 5.380 369,122 -0.09(-1.64%)
Jan 25, 2018 5.517 5.526 5.418 5.470 261,344 -0.07(-1.19%)
Jan 24, 2018 5.597 5.625 5.536 5.536 207,698 -0.05(-0.93%)
Jan 23, 2018 5.559 5.606 5.545 5.587 202,396 +0.04(+0.68%)
Jan 22, 2018 5.404 5.559 5.404 5.550 301,050 +0.15(+2.79%)
Jan 19, 2018 5.389 5.465 5.389 5.399 235,896 +0.01(+0.17%)
Jan 18, 2018 5.465 5.470 5.375 5.389 294,353 -0.08(-1.46%)
Jan 17, 2018 5.470 5.512 5.465 5.470 202,833 +0.00(+0.09%)
Jan 16, 2018 5.503 5.569 5.465 5.465 173,530 -0.03(-0.60%)
Jan 12, 2018 5.498 5.498 5.498 0 -0.05(-0.93%)
Jan 11, 2018 5.484 5.554 5.479 5.550 234,285 +0.07(+1.29%)
Jan 10, 2018 5.493 5.479 178,436 +0.04(+0.69%)
Jan 09, 2018 5.422 5.470 5.394 5.441 207,977 +0.01(+0.17%)
Jan 08, 2018 5.446 5.479 5.418 5.432 193,649 -0.01(-0.26%)
Jan 05, 2018 5.394 5.460 5.375 5.446 246,887 +0.08(+1.40%)
Jan 04, 2018 5.371 5.441 5.371 5.371 382,549 -0.00(-0.09%)
Jan 03, 2018 5.564 5.587 5.366 5.375 506,136 -0.21(-3.71%)
Jan 02, 2018 5.686 5.715 5.559 5.583 385,710 -0.09(-1.58%)
Dec 29, 2017 5.672 5.672 5.672 0 -0.05(-0.91%)
Dec 28, 2017 5.752 5.795 5.672 5.724 311,324 -0.01(-0.25%)
Dec 27, 2017 5.720 5.775 5.715 5.738 468,968 +0.01(+0.16%)
Dec 26, 2017 5.702 5.761 5.702 5.729 247,274 +0.03(+0.48%)
Dec 22, 2017 5.706 5.761 5.702 5.702 131,350 -0.03(-0.48%)
Dec 21, 2017 5.706 5.798 5.702 5.729 164,557 +0.02(+0.40%)
Dec 20, 2017 5.656 5.737 5.596 5.706 353,971 +0.05(+0.89%)
Dec 19, 2017 5.816 5.825 5.651 5.656 498,413 -0.16(-2.75%)
Dec 18, 2017 5.926 5.978 5.816 5.816 366,013 -0.09(-1.55%)
Dec 15, 2017 5.857 5.953 5.857 5.907 362,470 +0.05(+0.86%)
Dec 14, 2017 5.871 5.926 5.857 5.857 276,219 -0.01(-0.16%)
Dec 13, 2017 5.834 5.958 5.834 5.866 233,202 +0.00(+0.00%)
Dec 12, 2017 5.875 5.916 5.862 5.866 203,822 -0.01(-0.16%)
Dec 11, 2017 5.866 5.939 5.862 5.875 165,510 +0.01(+0.16%)
Dec 08, 2017 5.839 5.875 5.811 5.866 132,052 +0.00(+0.00%)
Dec 07, 2017 5.807 5.898 5.807 128,520 +0.00(+0.00%)
Dec 06, 2017 5.852 5.868 5.807 5.825 163,102 -0.02(-0.39%)
Dec 05, 2017 5.830 5.880 5.830 5.848 160,760 +0.01(+0.24%)
Dec 04, 2017 5.811 5.894 5.811 5.834 252,797 +0.02(+0.39%)
Dec 01, 2017 5.848 5.848 5.766 5.811 252,269 -0.06(-1.09%)
Nov 30, 2017 5.926 5.930 5.816 5.875 224,139 -0.05(-0.85%)
Nov 29, 2017 5.930 5.980 5.903 5.926 149,170 -0.00(-0.08%)
Nov 28, 2017 5.889 5.953 5.875 5.930 216,998 +0.05(+0.86%)
Nov 27, 2017 5.971 6.008 5.875 5.880 178,714 -0.10(-1.61%)
Nov 24, 2017 5.967 6.008 5.953 5.976 49,960 +0.02(+0.31%)
Nov 22, 2017 5.857 5.985 5.857 5.958 162,088 +0.09(+1.56%)
Nov 21, 2017 5.898 5.962 5.852 5.866 205,008 -0.03(-0.54%)
Nov 20, 2017 5.880 5.926 5.858 5.898 148,586 +0.02(+0.39%)
Nov 17, 2017 5.734 5.880 5.715 5.875 198,582 +0.13(+2.31%)
Nov 16, 2017 5.784 5.830 5.738 5.743 255,660 -0.04(-0.63%)
Nov 15, 2017 5.834 5.871 5.779 5.779 161,224 -0.06(-1.10%)
Nov 14, 2017 5.807 5.886 5.807 5.843 135,868 +0.02(+0.31%)
Nov 13, 2017 5.802 5.848 5.761 5.825 161,819 +0.00(+0.00%)
Nov 10, 2017 5.866 5.907 5.820 5.825 268,021 -0.05(-0.93%)
Nov 09, 2017 5.898 5.938 5.839 5.880 204,938 -0.03(-0.54%)
Nov 08, 2017 5.898 5.948 5.866 5.912 213,529 +0.01(+0.15%)
Nov 07, 2017 5.788 5.921 5.788 5.903 228,581 +0.09(+1.49%)
Nov 06, 2017 5.990 5.990 5.811 5.816 372,026 -0.14(-2.38%)
Nov 03, 2017 6.026 6.026 5.788 5.958 563,150 -0.11(-1.88%)
Nov 02, 2017 6.122 6.150 6.058 6.072 241,596 -0.06(-0.97%)
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.