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, 2017 5.858 5.858 5.740 5.817 452,584 -0.04(-0.62%)
May 30, 2017 5.878 5.890 5.801 5.853 528,755 -0.02(-0.41%)
May 26, 2017 5.886 5.890 5.825 5.878 318,742 +0.02(+0.28%)
May 25, 2017 5.878 5.886 5.825 5.862 413,271 +0.00(+0.00%)
May 24, 2017 5.862 5.886 5.841 5.862 743,514 +0.00(+0.00%)
May 23, 2017 5.853 5.862 5.809 5.862 330,796 +0.03(+0.49%)
May 22, 2017 5.833 5.862 5.793 5.833 380,046 +0.05(+0.91%)
May 19, 2017 5.781 5.845 5.716 5.781 916,312 +0.00(+0.07%)
May 18, 2017 5.821 5.862 5.777 5.777 401,634 -0.05(-0.83%)
May 17, 2017 5.732 5.833 5.728 5.825 809,642 +0.10(+1.77%)
May 16, 2017 5.781 5.841 5.639 5.724 1,129,717 -0.09(-1.60%)
May 15, 2017 5.862 5.862 5.781 5.817 503,634 +0.00(+0.07%)
May 12, 2017 5.829 5.862 5.793 5.813 670,696 -0.02(-0.28%)
May 11, 2017 5.841 5.862 5.789 5.829 984,442 -0.03(-0.55%)
May 10, 2017 5.773 5.874 5.740 5.862 4,303,805 -0.33(-5.35%)
May 09, 2017 6.343 6.343 6.164 6.193 122,339 -0.12(-1.86%)
May 08, 2017 6.221 6.326 6.197 6.310 207,824 +0.11(+1.83%)
May 05, 2017 6.043 6.197 6.008 6.197 159,559 +0.13(+2.20%)
May 04, 2017 6.161 6.173 6.031 6.064 164,820 -0.10(-1.57%)
May 03, 2017 5.942 6.173 5.942 6.161 187,477 +0.04(+0.66%)
May 02, 2017 6.169 6.169 6.074 6.120 103,946 -0.02(-0.26%)
May 01, 2017 6.112 6.166 6.108 6.136 56,163 +0.03(+0.53%)
Apr 28, 2017 6.221 6.221 6.104 6.104 67,355 -0.11(-1.76%)
Apr 27, 2017 6.262 6.262 6.161 6.213 140,815 -0.00(-0.06%)
Apr 26, 2017 6.177 6.258 6.132 6.217 189,770 +0.05(+0.79%)
Apr 25, 2017 6.120 6.173 6.108 6.169 138,935 +0.05(+0.79%)
Apr 24, 2017 6.112 6.120 6.039 6.120 77,247 +0.03(+0.46%)
Apr 21, 2017 6.031 6.096 5.999 6.092 123,148 +0.05(+0.87%)
Apr 20, 2017 6.023 6.072 5.998 6.039 130,554 +0.00(+0.07%)
Apr 19, 2017 6.048 6.060 6.003 6.035 113,700 -0.01(-0.13%)
Apr 18, 2017 5.975 6.043 5.959 6.043 95,904 +0.04(+0.61%)
Apr 17, 2017 5.950 6.015 5.950 6.007 83,629 +0.06(+1.09%)
Apr 13, 2017 5.950 5.969 5.942 5.942 52,670 +0.01(+0.14%)
Apr 12, 2017 5.979 5.999 5.821 5.934 142,069 -0.05(-0.81%)
Apr 11, 2017 5.946 6.003 5.938 5.983 84,097 +0.06(+1.02%)
Apr 10, 2017 5.922 5.967 5.902 5.922 485,826 -0.01(-0.14%)
Apr 07, 2017 5.963 5.975 5.926 5.930 40,307 -0.03(-0.54%)
Apr 06, 2017 5.922 5.963 5.910 5.963 27,757 +0.04(+0.68%)
Apr 05, 2017 5.946 5.971 5.922 5.922 136,714 -0.02(-0.41%)
Apr 04, 2017 5.950 5.971 5.918 5.946 38,194 +0.00(+0.00%)
Apr 03, 2017 5.922 5.950 5.902 5.946 121,856 +0.02(+0.34%)
Mar 31, 2017 5.864 5.926 5.858 5.926 80,423 +0.05(+0.89%)
Mar 30, 2017 5.906 5.916 5.833 5.874 68,767 -0.03(-0.55%)
Mar 29, 2017 5.821 5.910 5.700 5.906 182,700 +0.09(+1.53%)
Mar 28, 2017 5.813 5.829 5.772 5.817 112,750 +0.01(+0.14%)
Mar 27, 2017 5.719 5.821 5.711 5.809 85,263 +0.06(+1.03%)
Mar 24, 2017 5.793 5.801 5.742 5.750 82,359 -0.03(-0.54%)
Mar 23, 2017 5.719 5.837 5.719 5.782 160,002 +0.07(+1.24%)
Mar 22, 2017 5.731 5.738 5.640 5.711 94,754 +0.02(+0.41%)
Mar 21, 2017 5.727 5.738 5.683 5.687 105,498 -0.02(-0.34%)
Mar 20, 2017 5.774 5.774 5.648 5.707 72,995 -0.04(-0.62%)
Mar 17, 2017 5.668 5.750 5.620 5.742 185,666 +0.09(+1.60%)
Mar 16, 2017 5.601 5.664 5.586 5.652 70,417 +0.04(+0.70%)
Mar 15, 2017 5.522 5.644 5.522 5.613 38,956 +0.10(+1.78%)
Mar 14, 2017 5.526 5.546 5.510 5.514 34,092 -0.05(-0.92%)
Mar 13, 2017 5.554 5.609 5.506 5.565 58,259 +0.04(+0.78%)
Mar 10, 2017 5.495 5.554 5.487 5.522 83,010 +0.10(+1.81%)
Mar 09, 2017 5.451 5.526 5.388 5.424 158,538 -0.07(-1.36%)
Mar 08, 2017 5.624 5.624 5.499 5.499 131,033 -0.11(-2.03%)
Mar 07, 2017 5.660 5.660 5.613 5.613 90,185 -0.01(-0.14%)
Mar 06, 2017 5.699 5.699 5.620 5.620 85,443 -0.07(-1.24%)
Mar 03, 2017 5.656 5.695 5.609 5.691 68,957 -0.00(-0.07%)
Mar 02, 2017 5.770 5.770 5.672 5.695 175,140 -0.07(-1.23%)
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.