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

Ellington Credit Company (NY: EARN )

7.030 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 4.693 4.700 4.660 4.660 29,816 -0.02(-0.38%)
May 27, 2016 4.657 4.678 4.678 4.678 28,152 -0.00(-0.08%)
May 26, 2016 4.700 4.732 4.664 4.682 19,595 -0.01(-0.15%)
May 25, 2016 4.678 4.732 4.660 4.689 48,517 -0.00(-0.08%)
May 24, 2016 4.655 4.703 4.655 4.693 73,880 +0.04(+0.85%)
May 23, 2016 4.649 4.672 4.628 4.653 30,262 +0.03(+0.70%)
May 20, 2016 4.588 4.632 4.549 4.621 47,313 +0.06(+1.34%)
May 19, 2016 4.571 4.578 4.485 4.560 112,508 -0.01(-0.24%)
May 18, 2016 4.700 4.700 4.558 4.571 98,172 -0.12(-2.52%)
May 17, 2016 4.700 4.750 4.678 4.689 58,421 -0.02(-0.46%)
May 16, 2016 4.664 4.714 4.653 4.710 79,087 +0.06(+1.23%)
May 13, 2016 4.682 4.682 4.635 4.653 52,757 -0.00(-0.08%)
May 12, 2016 4.675 4.675 4.632 4.657 37,220 -0.01(-0.15%)
May 11, 2016 4.628 4.664 4.592 4.664 60,160 +0.05(+1.01%)
May 10, 2016 4.635 4.639 4.606 4.617 55,332 +0.03(+0.55%)
May 09, 2016 4.513 4.603 4.513 4.592 75,608 +0.08(+1.67%)
May 06, 2016 4.449 4.531 4.449 4.517 73,392 +0.07(+1.61%)
May 05, 2016 4.416 4.510 4.416 4.445 56,358 +0.00(+0.08%)
May 04, 2016 4.341 4.449 4.341 4.441 97,188 +0.09(+2.06%)
May 03, 2016 4.359 4.384 4.348 4.352 50,072 -0.04(-0.98%)
May 02, 2016 4.395 4.416 4.385 4.395 32,810 -0.01(-0.16%)
Apr 29, 2016 4.409 4.423 4.384 4.402 39,110 +0.00(+0.08%)
Apr 28, 2016 4.406 4.413 4.395 4.398 37,780 -0.01(-0.33%)
Apr 27, 2016 4.395 4.413 4.395 4.413 36,659 +0.02(+0.41%)
Apr 26, 2016 4.413 4.413 4.345 4.395 119,994 +0.01(+0.33%)
Apr 25, 2016 4.406 4.409 4.377 4.380 65,069 -0.01(-0.33%)
Apr 22, 2016 4.373 4.413 4.370 4.395 27,012 +0.00(+0.08%)
Apr 21, 2016 4.391 4.407 4.359 4.391 92,541 -0.02(-0.41%)
Apr 20, 2016 4.423 4.438 4.395 4.409 42,769 +0.00(+0.08%)
Apr 19, 2016 4.420 4.420 4.388 4.406 39,737 +0.00(+0.08%)
Apr 18, 2016 4.416 4.423 4.377 4.402 65,264 -0.01(-0.32%)
Apr 15, 2016 4.420 4.449 4.409 4.416 44,197 +0.01(+0.33%)
Apr 14, 2016 4.423 4.449 4.388 4.402 26,140 -0.02(-0.41%)
Apr 13, 2016 4.359 4.423 4.359 4.420 131,523 +0.08(+1.82%)
Apr 12, 2016 4.305 4.366 4.284 4.341 135,283 +0.04(+1.00%)
Apr 11, 2016 4.233 4.305 4.233 4.298 105,896 +0.08(+1.78%)
Apr 08, 2016 4.248 4.280 4.215 4.223 46,488 -0.01(-0.17%)
Apr 07, 2016 4.219 4.248 4.205 4.230 76,464 -0.01(-0.17%)
Apr 06, 2016 4.244 4.266 4.233 4.237 38,262 -0.02(-0.42%)
Apr 05, 2016 4.255 4.280 4.233 4.255 35,221 +0.01(+0.25%)
Apr 04, 2016 4.266 4.287 4.233 4.244 74,446 -0.03(-0.76%)
Apr 01, 2016 4.248 4.305 4.248 4.276 35,539 -0.02(-0.42%)
Mar 31, 2016 4.269 4.301 4.240 4.294 81,852 +0.03(+0.59%)
Mar 30, 2016 4.287 4.334 4.269 4.269 55,686 -0.01(-0.34%)
Mar 29, 2016 4.205 4.305 4.162 4.284 103,069 +0.08(+1.96%)
Mar 28, 2016 4.215 4.225 4.153 4.201 183,802 +0.00(+0.08%)
Mar 24, 2016 4.160 4.198 4.198 4.198 158,619 +0.03(+0.75%)
Mar 23, 2016 4.246 4.258 4.166 4.166 127,908 -0.08(-1.95%)
Mar 22, 2016 4.211 4.263 4.201 4.249 126,088 +0.04(+0.90%)
Mar 21, 2016 4.229 4.256 4.208 4.211 77,454 +0.00(+0.00%)
Mar 18, 2016 4.225 4.260 4.187 4.211 183,023 -0.01(-0.25%)
Mar 17, 2016 4.160 4.234 4.160 4.222 197,183 +0.08(+1.83%)
Mar 16, 2016 4.146 4.187 4.135 4.146 159,878 +0.00(+0.00%)
Mar 15, 2016 4.187 4.204 4.128 4.146 124,858 -0.06(-1.40%)
Mar 14, 2016 4.242 4.266 4.201 4.204 88,783 -0.06(-1.46%)
Mar 11, 2016 4.204 4.267 4.187 4.267 88,054 +0.10(+2.40%)
Mar 10, 2016 4.270 4.270 4.153 4.166 144,332 -0.09(-2.03%)
Mar 09, 2016 4.249 4.303 4.201 4.253 77,341 +0.01(+0.24%)
Mar 08, 2016 4.298 4.308 4.204 4.242 77,387 -0.06(-1.37%)
Mar 07, 2016 4.329 4.357 4.294 4.301 54,619 -0.01(-0.32%)
Mar 04, 2016 4.291 4.401 4.287 4.315 93,394 +0.01(+0.32%)
Mar 03, 2016 4.225 4.339 4.222 4.301 86,896 +0.09(+2.22%)
Mar 02, 2016 4.180 4.229 4.177 4.208 40,566 +0.02(+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.