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

Ellington Credit Company (NY: EARN )

6.960 -0.080 (-1.14%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2015 4.723 4.748 4.674 4.684 62,881 -0.02(-0.45%)
Nov 27, 2015 4.635 4.705 4.635 4.705 30,312 +0.05(+0.99%)
Nov 25, 2015 4.628 4.659 4.659 4.659 52,653 +0.02(+0.38%)
Nov 24, 2015 4.603 4.666 4.592 4.642 46,006 +0.01(+0.31%)
Nov 23, 2015 4.599 4.645 4.592 4.628 44,152 +0.01(+0.31%)
Nov 20, 2015 4.659 4.674 4.611 4.614 72,854 -0.05(-0.99%)
Nov 19, 2015 4.624 4.691 4.610 4.659 126,079 +0.05(+1.15%)
Nov 18, 2015 4.614 4.624 4.578 4.606 52,019 +0.03(+0.62%)
Nov 17, 2015 4.575 4.606 4.557 4.578 62,878 -0.03(-0.69%)
Nov 16, 2015 4.532 4.610 4.511 4.610 64,856 +0.08(+1.71%)
Nov 13, 2015 4.575 4.578 4.529 4.532 87,823 -0.02(-0.47%)
Nov 12, 2015 4.610 4.659 4.553 4.553 93,816 -0.06(-1.30%)
Nov 11, 2015 4.674 4.674 4.603 4.614 83,950 -0.03(-0.68%)
Nov 10, 2015 4.585 4.723 4.529 4.645 199,683 +0.08(+1.78%)
Nov 09, 2015 4.405 4.571 4.405 4.564 240,645 +0.13(+3.03%)
Nov 06, 2015 4.391 4.479 4.292 4.430 353,680 +0.07(+1.54%)
Nov 05, 2015 4.391 4.437 4.349 4.363 95,543 -0.09(-1.98%)
Nov 04, 2015 4.419 4.515 4.409 4.451 140,352 +0.03(+0.72%)
Nov 03, 2015 4.394 4.430 4.391 4.419 39,529 +0.02(+0.56%)
Nov 02, 2015 4.327 4.405 4.324 4.394 91,169 +0.07(+1.72%)
Oct 30, 2015 4.345 4.380 4.313 4.320 48,520 -0.04(-0.97%)
Oct 29, 2015 4.416 4.419 4.359 4.363 61,850 -0.08(-1.91%)
Oct 28, 2015 4.437 4.447 4.363 4.447 132,431 +0.02(+0.48%)
Oct 27, 2015 4.529 4.529 4.380 4.426 125,748 -0.09(-1.96%)
Oct 26, 2015 4.553 4.582 4.515 4.515 58,329 -0.08(-1.69%)
Oct 23, 2015 4.585 4.592 4.539 4.592 150,865 -0.01(-0.15%)
Oct 22, 2015 4.603 4.624 4.582 4.599 26,881 +0.00(+0.00%)
Oct 21, 2015 4.578 4.621 4.508 4.599 121,498 +0.01(+0.15%)
Oct 20, 2015 4.546 4.603 4.529 4.592 92,788 +0.04(+0.78%)
Oct 19, 2015 4.592 4.557 4.504 4.557 54,850 +0.00(+0.00%)
Oct 16, 2015 4.557 4.557 4.529 4.557 45,794 +0.02(+0.55%)
Oct 15, 2015 4.504 4.539 4.453 4.532 71,922 +0.03(+0.71%)
Oct 14, 2015 4.525 4.543 4.440 4.500 174,953 -0.02(-0.47%)
Oct 13, 2015 4.564 4.624 4.437 4.522 283,325 -0.07(-1.54%)
Oct 12, 2015 4.561 4.610 4.561 4.592 50,660 -0.01(-0.23%)
Oct 09, 2015 4.631 4.649 4.564 4.603 42,980 -0.04(-0.84%)
Oct 08, 2015 4.705 4.705 4.617 4.642 104,335 -0.02(-0.45%)
Oct 07, 2015 4.483 4.723 4.483 4.663 268,690 +0.19(+4.35%)
Oct 06, 2015 4.462 4.504 4.447 4.469 67,198 +0.02(+0.48%)
Oct 05, 2015 4.373 4.462 4.373 4.447 89,230 +0.08(+1.78%)
Oct 02, 2015 4.317 4.398 4.310 4.370 193,144 +0.05(+1.14%)
Oct 01, 2015 4.299 4.341 4.278 4.320 174,429 +0.03(+0.66%)
Sep 30, 2015 4.285 4.306 4.221 4.292 367,010 +0.01(+0.33%)
Sep 29, 2015 4.306 4.341 4.228 4.278 283,164 -0.04(-0.90%)
Sep 28, 2015 4.409 4.458 4.267 4.317 227,264 -0.12(-2.63%)
Sep 25, 2015 4.440 4.450 4.392 4.433 224,891 -0.03(-0.61%)
Sep 24, 2015 4.457 4.461 4.423 4.461 107,056 +0.02(+0.38%)
Sep 23, 2015 4.536 4.536 4.433 4.444 158,254 -0.07(-1.51%)
Sep 22, 2015 4.519 4.536 4.481 4.512 58,540 -0.03(-0.68%)
Sep 21, 2015 4.519 4.546 4.502 4.542 167,878 -0.03(-0.75%)
Sep 18, 2015 4.498 4.577 4.467 4.577 165,626 +0.08(+1.82%)
Sep 17, 2015 4.416 4.525 4.416 4.495 150,897 +0.04(+1.00%)
Sep 16, 2015 4.416 4.457 4.365 4.450 130,828 +0.02(+0.38%)
Sep 15, 2015 4.450 4.450 4.403 4.433 61,816 +0.00(+0.00%)
Sep 14, 2015 4.478 4.478 4.433 4.433 59,001 -0.05(-1.07%)
Sep 11, 2015 4.435 4.481 4.435 4.481 61,010 +0.04(+0.92%)
Sep 10, 2015 4.433 4.461 4.423 4.440 58,848 +0.00(+0.08%)
Sep 09, 2015 4.522 4.522 4.423 4.437 90,104 -0.06(-1.44%)
Sep 08, 2015 4.457 4.508 4.423 4.502 109,249 +0.06(+1.30%)
Sep 04, 2015 4.433 4.444 4.444 4.444 82,691 -0.01(-0.15%)
Sep 03, 2015 4.464 4.464 4.427 4.450 37,856 +0.02(+0.38%)
Sep 02, 2015 4.433 4.444 4.416 4.433 111,434 +0.03(+0.62%)
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.