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

Ellington Credit Company (NY: EARN )

7.040 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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 (%)
Feb 27, 2015 5.622 5.656 5.601 5.636 55,229 +0.00(+0.06%)
Feb 26, 2015 5.656 5.656 5.587 5.632 86,913 +0.01(+0.25%)
Feb 25, 2015 5.563 5.632 5.560 5.619 91,955 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,375 -0.02(-0.37%)
Feb 23, 2015 5.587 5.625 5.560 5.605 121,038 +0.02(+0.43%)
Feb 20, 2015 5.550 5.601 5.546 5.581 90,888 +0.06(+1.00%)
Feb 19, 2015 5.553 5.587 5.518 5.525 237,980 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,160 -0.10(-1.71%)
Feb 17, 2015 5.605 5.684 5.605 5.650 141,429 +0.03(+0.61%)
Feb 13, 2015 5.636 5.615 5.615 5.615 58,856 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.632 76,765 +0.08(+1.49%)
Feb 11, 2015 5.605 5.646 5.518 5.550 138,582 -0.04(-0.68%)
Feb 10, 2015 5.632 5.636 5.587 5.587 135,202 -0.04(-0.67%)
Feb 09, 2015 5.646 5.684 5.622 5.625 114,805 -0.01(-0.12%)
Feb 06, 2015 5.639 5.660 5.598 5.632 92,709 +0.04(+0.74%)
Feb 05, 2015 5.625 5.643 5.591 5.591 154,636 +0.02(+0.31%)
Feb 04, 2015 5.650 5.656 5.543 5.574 193,232 -0.07(-1.28%)
Feb 03, 2015 5.615 5.681 5.581 5.646 111,253 +0.04(+0.80%)
Feb 02, 2015 5.646 5.646 5.546 5.601 128,092 -0.06(-1.10%)
Jan 30, 2015 5.719 5.722 5.650 5.663 118,290 -0.03(-0.48%)
Jan 29, 2015 5.656 5.708 5.656 5.691 163,621 +0.03(+0.49%)
Jan 28, 2015 5.677 5.694 5.632 5.663 103,651 +0.03(+0.61%)
Jan 27, 2015 5.605 5.663 5.556 5.629 131,230 +0.04(+0.74%)
Jan 26, 2015 5.563 5.646 5.536 5.587 95,199 -0.01(-0.12%)
Jan 23, 2015 5.619 5.632 5.536 5.594 118,412 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.532 5.612 120,748 +0.10(+1.81%)
Jan 21, 2015 5.487 5.560 5.484 5.512 69,247 +0.01(+0.25%)
Jan 20, 2015 5.525 5.598 5.479 5.498 180,141 -0.04(-0.75%)
Jan 16, 2015 5.519 5.601 5.515 5.539 91,862 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.501 84,237 -0.03(-0.50%)
Jan 14, 2015 5.505 5.556 5.470 5.529 123,906 -0.02(-0.31%)
Jan 13, 2015 5.563 5.632 5.525 5.546 156,338 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,671 -0.06(-1.04%)
Jan 09, 2015 5.625 5.650 5.612 5.625 96,234 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.601 5.646 117,168 +0.01(+0.12%)
Jan 07, 2015 5.608 5.681 5.608 5.639 153,122 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.601 416,206 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.594 5.646 149,756 -0.02(-0.37%)
Jan 02, 2015 5.612 5.670 5.544 5.667 201,199 +0.06(+0.98%)
Dec 31, 2014 5.670 5.612 5.612 5.612 376,334 -0.06(-1.03%)
Dec 30, 2014 5.674 5.722 5.629 5.670 208,891 -0.02(-0.30%)
Dec 29, 2014 5.656 5.722 5.625 5.688 317,379 -0.09(-1.61%)
Dec 26, 2014 5.788 5.822 5.753 5.781 297,194 -0.01(-0.12%)
Dec 24, 2014 5.843 5.788 5.788 5.788 179,759 -0.06(-0.94%)
Dec 23, 2014 5.781 5.846 5.777 5.843 388,250 +0.06(+1.07%)
Dec 22, 2014 5.819 5.861 5.746 5.781 352,328 -0.00(-0.06%)
Dec 19, 2014 5.777 5.815 5.760 5.784 596,919 +0.02(+0.30%)
Dec 18, 2014 5.836 5.863 5.767 5.767 306,448 -0.00(-0.06%)
Dec 17, 2014 5.722 5.812 5.650 5.770 229,758 +0.07(+1.15%)
Dec 16, 2014 5.708 5.798 5.705 5.705 209,807 -0.07(-1.14%)
Dec 15, 2014 5.898 5.898 5.708 5.770 387,853 -0.08(-1.41%)
Dec 12, 2014 5.891 5.898 5.805 5.853 216,598 -0.04(-0.70%)
Dec 11, 2014 5.946 5.946 5.839 5.894 299,652 -0.03(-0.47%)
Dec 10, 2014 6.019 6.019 5.912 5.922 152,256 -0.10(-1.72%)
Dec 09, 2014 5.874 6.026 5.836 6.026 251,633 +0.11(+1.81%)
Dec 08, 2014 5.984 6.032 5.691 5.919 650,989 -0.07(-1.10%)
Dec 05, 2014 6.119 6.119 5.901 5.984 462,207 -0.12(-1.92%)
Dec 04, 2014 6.136 6.157 6.088 6.101 180,147 -0.03(-0.51%)
Dec 03, 2014 6.160 6.203 6.129 6.132 216,780 -0.04(-0.61%)
Dec 02, 2014 6.181 6.198 6.167 6.170 146,352 +0.00(+0.06%)
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.