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

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2016 5.112 5.153 5.059 5.145 115,943 +0.03(+0.64%)
Oct 28, 2016 5.100 5.121 5.055 5.112 95,681 +0.01(+0.24%)
Oct 27, 2016 5.149 5.166 5.076 5.100 103,948 -0.04(-0.87%)
Oct 26, 2016 5.239 5.264 5.141 5.145 172,861 -0.09(-1.80%)
Oct 25, 2016 5.178 5.247 5.129 5.239 227,559 +0.06(+1.18%)
Oct 24, 2016 5.129 5.190 5.129 5.178 108,679 +0.06(+1.12%)
Oct 21, 2016 5.100 5.153 5.100 5.121 79,189 -0.02(-0.48%)
Oct 20, 2016 5.129 5.149 5.117 5.145 33,609 +0.02(+0.40%)
Oct 19, 2016 5.121 5.149 5.112 5.125 61,690 +0.02(+0.32%)
Oct 18, 2016 5.084 5.141 5.084 5.108 48,993 +0.02(+0.32%)
Oct 17, 2016 5.117 5.137 5.076 5.092 55,639 -0.02(-0.48%)
Oct 14, 2016 5.133 5.149 5.088 5.117 47,247 -0.02(-0.32%)
Oct 13, 2016 5.161 5.202 5.117 5.133 78,818 -0.04(-0.87%)
Oct 12, 2016 5.141 5.211 5.117 5.178 53,617 +0.05(+0.96%)
Oct 11, 2016 5.133 5.149 5.093 5.129 64,888 -0.01(-0.24%)
Oct 10, 2016 5.076 5.157 5.076 5.141 63,375 +0.04(+0.88%)
Oct 07, 2016 5.051 5.100 4.994 5.096 72,717 +0.08(+1.55%)
Oct 06, 2016 5.063 5.063 5.006 5.018 68,287 -0.03(-0.65%)
Oct 05, 2016 5.100 5.125 5.047 5.051 103,432 -0.04(-0.72%)
Oct 04, 2016 5.223 5.223 4.998 5.088 262,119 -0.14(-2.66%)
Oct 03, 2016 5.317 5.317 5.211 5.227 69,103 -0.08(-1.54%)
Sep 30, 2016 5.301 5.329 5.296 5.309 60,142 -0.00(-0.08%)
Sep 29, 2016 5.296 5.346 5.251 5.313 83,551 -0.01(-0.23%)
Sep 28, 2016 5.317 5.346 5.268 5.325 68,754 +0.02(+0.39%)
Sep 27, 2016 5.309 5.336 5.281 5.305 149,797 -0.00(-0.07%)
Sep 26, 2016 5.332 5.380 5.297 5.309 154,326 -0.03(-0.52%)
Sep 23, 2016 5.305 5.376 5.249 5.336 148,461 -0.01(-0.15%)
Sep 22, 2016 5.321 5.364 5.301 5.344 171,430 +0.04(+0.67%)
Sep 21, 2016 5.285 5.328 5.245 5.309 163,808 +0.04(+0.75%)
Sep 20, 2016 5.328 5.332 5.269 5.269 88,926 -0.03(-0.52%)
Sep 19, 2016 5.261 5.321 5.261 5.297 93,009 +0.04(+0.68%)
Sep 16, 2016 5.261 5.297 5.182 5.261 177,801 -0.03(-0.60%)
Sep 15, 2016 5.205 5.332 5.205 5.293 85,125 +0.03(+0.53%)
Sep 14, 2016 5.229 5.317 5.229 5.265 89,566 +0.03(+0.61%)
Sep 13, 2016 5.257 5.293 5.213 5.233 32,128 -0.04(-0.83%)
Sep 12, 2016 5.241 5.321 5.194 5.277 138,573 +0.04(+0.68%)
Sep 09, 2016 5.471 5.515 5.213 5.241 194,787 -0.27(-4.83%)
Sep 08, 2016 5.471 5.515 5.467 5.507 41,383 +0.02(+0.36%)
Sep 07, 2016 5.527 5.582 5.475 5.487 70,899 -0.04(-0.72%)
Sep 06, 2016 5.551 5.566 5.519 5.527 42,890 -0.03(-0.57%)
Sep 02, 2016 5.400 5.559 5.559 5.559 123,249 +0.17(+3.24%)
Sep 01, 2016 5.380 5.412 5.336 5.384 115,441 +0.01(+0.22%)
Aug 31, 2016 5.356 5.380 5.321 5.372 63,338 +0.04(+0.74%)
Aug 30, 2016 5.297 5.356 5.297 5.332 55,472 +0.03(+0.52%)
Aug 29, 2016 5.344 5.392 5.297 5.305 39,717 -0.02(-0.45%)
Aug 26, 2016 5.392 5.420 5.305 5.328 60,651 -0.08(-1.39%)
Aug 25, 2016 5.400 5.444 5.388 5.404 30,489 +0.00(+0.00%)
Aug 24, 2016 5.396 5.436 5.376 5.404 47,074 -0.02(-0.37%)
Aug 23, 2016 5.340 5.432 5.340 5.424 159,019 +0.08(+1.41%)
Aug 22, 2016 5.324 5.372 5.321 5.348 45,274 +0.00(+0.00%)
Aug 19, 2016 5.328 5.368 5.313 5.348 64,694 -0.00(-0.07%)
Aug 18, 2016 5.380 5.447 5.352 5.352 117,591 -0.06(-1.03%)
Aug 17, 2016 5.436 5.444 5.363 5.408 89,163 -0.03(-0.58%)
Aug 16, 2016 5.495 5.495 5.424 5.440 73,932 -0.05(-0.94%)
Aug 15, 2016 5.547 5.547 5.479 5.491 80,202 -0.02(-0.29%)
Aug 12, 2016 5.531 5.531 5.467 5.507 46,063 +0.01(+0.22%)
Aug 11, 2016 5.471 5.523 5.455 5.495 92,298 -0.01(-0.22%)
Aug 10, 2016 5.547 5.555 5.491 5.507 72,102 -0.01(-0.14%)
Aug 09, 2016 5.472 5.551 5.472 5.515 87,867 +0.03(+0.51%)
Aug 08, 2016 5.551 5.563 5.483 5.487 74,811 -0.04(-0.65%)
Aug 05, 2016 5.483 5.555 5.479 5.523 58,098 +0.03(+0.58%)
Aug 04, 2016 5.555 5.586 5.424 5.491 116,615 -0.06(-1.14%)
Aug 03, 2016 5.590 5.602 5.475 5.555 106,110 -0.12(-2.03%)
Aug 02, 2016 5.705 5.713 5.646 5.670 122,831 -0.06(-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.