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 (%)
Nov 30, 2016 5.558 5.558 5.446 5.468 106,446 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.583 126,990 +0.09(+1.56%)
Nov 28, 2016 5.440 5.517 5.440 5.497 113,119 +0.00(+0.07%)
Nov 25, 2016 5.358 5.493 5.358 5.493 84,385 +0.13(+2.52%)
Nov 23, 2016 5.358 5.358 5.358 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,811 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 217,996 +0.11(+2.11%)
Nov 18, 2016 5.170 5.239 5.129 5.227 111,830 +0.04(+0.71%)
Nov 17, 2016 5.166 5.202 5.157 5.190 53,861 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.133 5.153 72,314 +0.02(+0.32%)
Nov 15, 2016 5.080 5.157 5.051 5.137 68,981 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.076 5.076 66,988 -0.02(-0.40%)
Nov 11, 2016 5.039 5.112 5.027 5.096 64,243 +0.03(+0.65%)
Nov 10, 2016 5.166 5.166 5.039 5.063 150,403 -0.10(-1.98%)
Nov 09, 2016 5.133 5.174 5.080 5.166 112,192 +0.01(+0.16%)
Nov 08, 2016 5.108 5.174 5.100 5.157 101,972 +0.06(+1.12%)
Nov 07, 2016 5.067 5.117 5.055 5.100 147,591 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,491 +0.00(+0.00%)
Nov 03, 2016 5.051 5.129 5.051 5.063 117,046 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,153 -0.00(-0.08%)
Nov 01, 2016 5.088 5.115 5.031 5.051 111,527 -0.09(-1.83%)
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%)
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.