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 (%)
Feb 29, 2016 4.466 4.503 4.440 4.473 43,398 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,466 +0.03(+0.76%)
Feb 25, 2016 4.377 4.421 4.369 4.414 23,946 +0.06(+1.27%)
Feb 24, 2016 4.292 4.369 4.203 4.358 71,381 +0.02(+0.51%)
Feb 23, 2016 4.340 4.384 4.332 4.336 49,577 +0.01(+0.17%)
Feb 22, 2016 4.340 4.377 4.299 4.329 65,302 +0.01(+0.26%)
Feb 19, 2016 4.366 4.377 4.303 4.318 52,321 -0.05(-1.10%)
Feb 18, 2016 4.377 4.403 4.336 4.366 56,147 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,964 +0.15(+3.51%)
Feb 16, 2016 4.184 4.281 4.158 4.221 49,307 +0.08(+1.97%)
Feb 12, 2016 4.036 4.140 4.140 4.140 98,301 +0.13(+3.23%)
Feb 11, 2016 3.992 4.084 3.925 4.010 106,438 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.992 4.044 43,781 +0.01(+0.28%)
Feb 09, 2016 4.099 4.118 3.966 4.032 122,957 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,208 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,518 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.244 4.266 76,661 +0.01(+0.26%)
Feb 03, 2016 4.236 4.329 4.214 4.255 72,191 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.140 4.240 62,245 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.229 49,936 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.244 208,630 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,969 +0.04(+1.10%)
Jan 27, 2016 4.055 4.121 3.999 4.025 73,048 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.055 130,465 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.870 3.892 61,443 -0.09(-2.32%)
Jan 22, 2016 3.873 4.018 3.833 3.984 113,554 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,695 +0.06(+1.68%)
Jan 20, 2016 3.829 3.829 3.544 3.751 281,119 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,121 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,874 -0.14(-3.41%)
Jan 14, 2016 4.129 4.177 4.014 4.129 105,819 -0.03(-0.71%)
Jan 13, 2016 4.303 4.329 4.129 4.158 161,926 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.366 108,722 -0.09(-2.08%)
Jan 11, 2016 4.455 4.477 4.331 4.458 245,650 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,687 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,125 -0.09(-1.95%)
Jan 06, 2016 4.521 4.777 4.488 4.547 764,821 -0.04(-0.97%)
Jan 05, 2016 4.514 4.592 4.514 4.592 94,533 +0.05(+1.14%)
Jan 04, 2016 4.481 4.562 4.481 4.540 62,321 -0.03(-0.73%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,384 +0.11(+2.40%)
Dec 30, 2015 4.484 4.524 4.451 4.466 153,279 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,715 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.556 4.584 94,765 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,830 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,177 -0.01(-0.15%)
Dec 22, 2015 4.556 4.738 4.554 4.666 480,477 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.556 123,841 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,968 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,080 +0.09(+2.12%)
Dec 16, 2015 4.163 4.406 4.163 4.384 192,049 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,853 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.045 4.070 188,252 -0.20(-4.61%)
Dec 11, 2015 4.345 4.388 4.241 4.266 107,771 -0.14(-3.24%)
Dec 10, 2015 4.395 4.441 4.395 4.409 89,126 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.395 4.402 70,102 -0.03(-0.65%)
Dec 08, 2015 4.523 4.538 4.427 4.431 97,295 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.556 89,226 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,045 -0.00(-0.08%)
Dec 03, 2015 4.616 4.649 4.541 4.552 122,540 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.638 110,418 -0.09(-1.96%)
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.