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 (%)
Aug 31, 2016 5.356 5.380 5.320 5.372 63,343 +0.04(+0.74%)
Aug 30, 2016 5.296 5.356 5.296 5.332 55,476 +0.03(+0.52%)
Aug 29, 2016 5.344 5.391 5.296 5.304 39,720 -0.02(-0.45%)
Aug 26, 2016 5.392 5.419 5.304 5.328 60,656 -0.08(-1.39%)
Aug 25, 2016 5.399 5.443 5.388 5.403 30,492 +0.00(+0.00%)
Aug 24, 2016 5.395 5.435 5.376 5.403 47,078 -0.02(-0.37%)
Aug 23, 2016 5.340 5.431 5.340 5.423 159,032 +0.08(+1.41%)
Aug 22, 2016 5.324 5.372 5.320 5.348 45,278 +0.00(+0.00%)
Aug 19, 2016 5.328 5.368 5.312 5.348 64,699 -0.00(-0.07%)
Aug 18, 2016 5.380 5.447 5.352 5.352 117,600 -0.06(-1.03%)
Aug 17, 2016 5.435 5.443 5.363 5.407 89,170 -0.03(-0.58%)
Aug 16, 2016 5.495 5.495 5.423 5.439 73,938 -0.05(-0.94%)
Aug 15, 2016 5.546 5.546 5.479 5.491 80,209 -0.02(-0.29%)
Aug 12, 2016 5.530 5.530 5.467 5.507 46,067 +0.01(+0.22%)
Aug 11, 2016 5.471 5.522 5.455 5.495 92,306 -0.01(-0.22%)
Aug 10, 2016 5.546 5.554 5.491 5.507 72,108 -0.01(-0.14%)
Aug 09, 2016 5.471 5.550 5.471 5.514 87,874 +0.03(+0.51%)
Aug 08, 2016 5.550 5.562 5.483 5.487 74,817 -0.04(-0.65%)
Aug 05, 2016 5.483 5.554 5.479 5.522 58,103 +0.03(+0.58%)
Aug 04, 2016 5.554 5.586 5.423 5.491 116,625 -0.06(-1.14%)
Aug 03, 2016 5.590 5.602 5.475 5.554 106,119 -0.12(-2.03%)
Aug 02, 2016 5.705 5.713 5.645 5.669 122,841 -0.06(-0.97%)
Aug 01, 2016 5.606 5.725 5.602 5.725 191,952 +0.12(+2.05%)
Jul 29, 2016 5.578 5.665 5.578 5.610 54,294 +0.02(+0.28%)
Jul 28, 2016 5.554 5.610 5.526 5.594 94,171 +0.06(+1.00%)
Jul 27, 2016 5.518 5.590 5.510 5.538 53,379 +0.01(+0.14%)
Jul 26, 2016 5.538 5.554 5.518 5.530 56,091 +0.00(+0.07%)
Jul 25, 2016 5.518 5.546 5.506 5.526 32,607 +0.02(+0.29%)
Jul 22, 2016 5.475 5.542 5.475 5.510 109,063 +0.02(+0.36%)
Jul 21, 2016 5.447 5.530 5.447 5.491 68,821 +0.04(+0.65%)
Jul 20, 2016 5.427 5.483 5.403 5.455 71,840 +0.04(+0.73%)
Jul 19, 2016 5.328 5.423 5.328 5.415 93,649 +0.07(+1.34%)
Jul 18, 2016 5.280 5.348 5.257 5.344 56,885 +0.09(+1.74%)
Jul 15, 2016 5.257 5.280 5.241 5.253 77,336 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,393 +0.04(+0.68%)
Jul 13, 2016 5.189 5.249 5.177 5.221 63,941 +0.03(+0.61%)
Jul 12, 2016 5.181 5.189 5.165 5.189 107,145 +0.01(+0.15%)
Jul 11, 2016 5.102 5.185 5.098 5.181 106,265 +0.03(+0.62%)
Jul 08, 2016 5.153 5.169 5.102 5.149 128,984 +0.02(+0.31%)
Jul 07, 2016 5.157 5.193 5.122 5.134 56,540 -0.04(-0.77%)
Jul 06, 2016 5.181 5.189 5.149 5.173 111,611 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.161 5.181 95,736 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,020 +0.07(+1.30%)
Jun 30, 2016 5.142 5.193 5.109 5.181 139,923 +0.04(+0.77%)
Jun 29, 2016 5.197 5.205 5.122 5.142 63,704 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.197 157,643 +0.21(+4.22%)
Jun 27, 2016 5.075 5.075 4.960 4.987 154,368 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,878 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.075 132,669 +0.05(+0.92%)
Jun 22, 2016 5.037 5.044 5.021 5.029 85,032 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.021 146,524 -0.03(-0.53%)
Jun 20, 2016 5.044 5.090 5.041 5.048 65,973 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.002 5.037 122,703 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.998 49,073 +0.03(+0.54%)
Jun 15, 2016 4.968 4.998 4.920 4.971 59,112 -0.02(-0.39%)
Jun 14, 2016 4.995 4.998 4.981 4.991 33,457 -0.00(-0.08%)
Jun 13, 2016 5.018 5.048 4.991 4.995 44,461 -0.03(-0.61%)
Jun 10, 2016 4.987 5.025 4.987 5.025 60,568 +0.04(+0.77%)
Jun 09, 2016 4.979 4.998 4.975 4.987 96,049 +0.00(+0.00%)
Jun 08, 2016 4.979 4.998 4.979 4.987 87,937 -0.01(-0.15%)
Jun 07, 2016 4.979 5.002 4.979 4.995 57,333 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,125 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.979 4.991 48,438 +0.01(+0.15%)
Jun 02, 2016 5.010 5.021 4.976 4.983 85,061 -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.