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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
May 02, 2016 4.657 4.679 4.647 4.657 30,965 -0.01(-0.16%)
Apr 29, 2016 4.672 4.687 4.645 4.664 36,910 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.660 35,656 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,598 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.603 4.657 113,247 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.641 61,410 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,493 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,338 -0.02(-0.41%)
Apr 20, 2016 4.687 4.702 4.657 4.672 40,364 +0.00(+0.08%)
Apr 19, 2016 4.683 4.683 4.649 4.668 37,502 +0.00(+0.08%)
Apr 18, 2016 4.679 4.687 4.638 4.664 61,594 -0.02(-0.33%)
Apr 15, 2016 4.683 4.714 4.672 4.679 41,711 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.664 24,670 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.683 124,128 +0.08(+1.82%)
Apr 12, 2016 4.562 4.626 4.539 4.600 127,676 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,941 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.474 43,874 -0.01(-0.17%)
Apr 07, 2016 4.470 4.501 4.455 4.482 72,164 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.489 36,111 -0.02(-0.42%)
Apr 05, 2016 4.508 4.535 4.486 4.508 33,241 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,259 -0.03(-0.76%)
Apr 01, 2016 4.501 4.562 4.501 4.531 33,541 -0.02(-0.42%)
Mar 31, 2016 4.524 4.558 4.493 4.550 77,249 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,555 -0.02(-0.34%)
Mar 29, 2016 4.455 4.562 4.410 4.539 97,274 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.451 173,466 +0.00(+0.08%)
Mar 24, 2016 4.407 4.448 4.448 4.448 149,700 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,716 -0.09(-1.95%)
Mar 22, 2016 4.462 4.517 4.451 4.503 118,998 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.462 73,099 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.462 172,732 -0.01(-0.25%)
Mar 17, 2016 4.407 4.486 4.407 4.473 186,095 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,888 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.374 4.393 117,837 -0.06(-1.40%)
Mar 14, 2016 4.495 4.520 4.451 4.455 83,791 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.436 4.521 83,102 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,216 -0.09(-2.03%)
Mar 09, 2016 4.503 4.559 4.451 4.506 72,992 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.495 73,036 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.550 4.558 51,548 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.572 88,143 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.473 4.558 82,010 +0.10(+2.22%)
Mar 02, 2016 4.429 4.481 4.426 4.459 38,285 +0.03(+0.58%)
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.