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

Ellington Credit Company (NY: EARN )

7.008 -0.032 (-0.45%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 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, 2016 5.295 5.319 5.260 5.311 64,069 +0.04(+0.74%)
Aug 30, 2016 5.236 5.295 5.236 5.272 56,112 +0.03(+0.52%)
Aug 29, 2016 5.283 5.330 5.236 5.244 40,175 -0.02(-0.45%)
Aug 26, 2016 5.330 5.358 5.244 5.268 61,352 -0.07(-1.39%)
Aug 25, 2016 5.338 5.381 5.326 5.342 30,841 +0.00(+0.00%)
Aug 24, 2016 5.334 5.374 5.315 5.342 47,617 -0.02(-0.37%)
Aug 23, 2016 5.279 5.370 5.279 5.362 160,855 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.287 45,797 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.287 65,441 -0.00(-0.07%)
Aug 18, 2016 5.319 5.385 5.291 5.291 118,948 -0.05(-1.03%)
Aug 17, 2016 5.374 5.381 5.302 5.346 90,192 -0.03(-0.58%)
Aug 16, 2016 5.432 5.432 5.362 5.377 74,785 -0.05(-0.94%)
Aug 15, 2016 5.483 5.483 5.417 5.428 81,128 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.444 46,595 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.393 5.432 93,364 -0.01(-0.22%)
Aug 10, 2016 5.483 5.491 5.428 5.444 72,934 -0.01(-0.14%)
Aug 09, 2016 5.409 5.487 5.409 5.452 88,881 +0.03(+0.51%)
Aug 08, 2016 5.487 5.499 5.421 5.425 75,675 -0.04(-0.65%)
Aug 05, 2016 5.421 5.491 5.417 5.460 58,769 +0.03(+0.58%)
Aug 04, 2016 5.491 5.523 5.362 5.428 117,962 -0.06(-1.14%)
Aug 03, 2016 5.526 5.538 5.413 5.491 107,335 -0.11(-2.03%)
Aug 02, 2016 5.640 5.648 5.581 5.605 124,249 -0.05(-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.