Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 6.668 6.668 6.542 6.542 62,847 -0.12(-1.76%)
Apr 27, 2017 6.711 6.711 6.603 6.659 131,391 -0.00(-0.07%)
Apr 26, 2017 6.620 6.707 6.572 6.663 177,070 +0.05(+0.79%)
Apr 25, 2017 6.559 6.616 6.546 6.611 129,637 +0.05(+0.79%)
Apr 24, 2017 6.551 6.559 6.473 6.559 72,077 +0.03(+0.46%)
Apr 21, 2017 6.464 6.533 6.429 6.529 114,906 +0.06(+0.87%)
Apr 20, 2017 6.455 6.507 6.429 6.473 121,817 +0.00(+0.07%)
Apr 19, 2017 6.481 6.494 6.434 6.468 106,091 -0.01(-0.13%)
Apr 18, 2017 6.403 6.477 6.386 6.477 89,486 +0.04(+0.61%)
Apr 17, 2017 6.377 6.447 6.377 6.438 78,033 +0.07(+1.09%)
Apr 13, 2017 6.377 6.397 6.369 6.369 49,146 +0.01(+0.14%)
Apr 12, 2017 6.408 6.429 6.239 6.360 132,561 -0.05(-0.81%)
Apr 11, 2017 6.373 6.434 6.364 6.412 78,469 +0.06(+1.02%)
Apr 10, 2017 6.347 6.395 6.325 6.347 453,312 -0.01(-0.14%)
Apr 07, 2017 6.390 6.403 6.351 6.356 37,609 -0.03(-0.54%)
Apr 06, 2017 6.347 6.390 6.334 6.390 25,900 +0.04(+0.68%)
Apr 05, 2017 6.373 6.399 6.347 6.347 127,564 -0.03(-0.41%)
Apr 04, 2017 6.377 6.399 6.343 6.373 35,638 +0.00(+0.00%)
Apr 03, 2017 6.347 6.377 6.325 6.373 113,701 +0.02(+0.34%)
Mar 31, 2017 6.285 6.351 6.278 6.351 75,041 +0.06(+0.89%)
Mar 30, 2017 6.330 6.340 6.252 6.295 64,165 -0.03(-0.55%)
Mar 29, 2017 6.239 6.334 6.109 6.330 170,473 +0.10(+1.53%)
Mar 28, 2017 6.230 6.247 6.186 6.234 105,204 +0.01(+0.14%)
Mar 27, 2017 6.129 6.239 6.121 6.226 79,556 +0.06(+1.03%)
Mar 24, 2017 6.209 6.217 6.154 6.163 76,847 -0.03(-0.54%)
Mar 23, 2017 6.129 6.255 6.129 6.196 149,294 +0.08(+1.24%)
Mar 22, 2017 6.142 6.150 6.045 6.121 88,412 +0.03(+0.41%)
Mar 21, 2017 6.137 6.150 6.091 6.095 98,438 -0.02(-0.34%)
Mar 20, 2017 6.188 6.188 6.053 6.116 68,110 -0.04(-0.62%)
Mar 17, 2017 6.074 6.163 6.024 6.154 173,241 +0.10(+1.60%)
Mar 16, 2017 6.002 6.070 5.986 6.057 65,704 +0.04(+0.70%)
Mar 15, 2017 5.918 6.049 5.918 6.015 36,349 +0.11(+1.78%)
Mar 14, 2017 5.922 5.943 5.906 5.910 31,810 -0.05(-0.92%)
Mar 13, 2017 5.952 6.011 5.901 5.965 54,360 +0.05(+0.78%)
Mar 10, 2017 5.889 5.952 5.880 5.918 77,454 +0.11(+1.81%)
Mar 09, 2017 5.842 5.922 5.775 5.813 147,928 -0.08(-1.36%)
Mar 08, 2017 6.028 6.028 5.893 5.893 122,263 -0.12(-2.03%)
Mar 07, 2017 6.066 6.066 6.015 6.015 84,149 -0.01(-0.14%)
Mar 06, 2017 6.108 6.108 6.024 6.024 79,725 -0.08(-1.24%)
Mar 03, 2017 6.061 6.104 6.011 6.099 64,342 -0.00(-0.07%)
Mar 02, 2017 6.184 6.184 6.078 6.104 163,419 -0.08(-1.23%)
Mar 01, 2017 6.150 6.239 6.116 6.180 115,322 +0.03(+0.48%)
Feb 28, 2017 6.125 6.167 6.121 6.150 54,497 +0.01(+0.21%)
Feb 27, 2017 6.158 6.167 6.129 6.137 74,131 -0.02(-0.34%)
Feb 24, 2017 6.112 6.167 6.091 6.158 88,602 +0.02(+0.27%)
Feb 23, 2017 6.099 6.154 6.083 6.142 117,917 +0.05(+0.76%)
Feb 22, 2017 6.116 6.125 6.083 6.095 79,452 -0.04(-0.62%)
Feb 21, 2017 6.061 6.150 6.061 6.133 93,795 +0.07(+1.18%)
Feb 17, 2017 6.061 6.061 6.061 0 -0.00(-0.07%)
Feb 16, 2017 5.884 6.078 5.884 6.066 184,988 +0.17(+2.86%)
Feb 15, 2017 5.931 5.939 5.847 5.897 74,470 -0.03(-0.43%)
Feb 14, 2017 5.918 5.922 5.863 5.922 72,890 +0.00(+0.07%)
Feb 13, 2017 5.906 5.922 5.859 5.918 97,826 +0.03(+0.57%)
Feb 10, 2017 5.585 5.889 5.585 5.884 246,881 +0.32(+5.84%)
Feb 09, 2017 5.492 5.560 5.488 5.560 58,879 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.488 30,166 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.492 5.501 23,507 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.492 5.509 68,129 +0.02(+0.31%)
Feb 03, 2017 5.471 5.518 5.471 5.492 35,219 +0.03(+0.46%)
Feb 02, 2017 5.471 5.488 5.455 5.467 33,806 -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.