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 (%)
Mar 31, 2015 5.650 5.688 5.650 5.650 69,363 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.639 5.670 173,890 +0.02(+0.43%)
Mar 27, 2015 5.663 5.674 5.587 5.646 158,988 -0.13(-2.27%)
Mar 26, 2015 5.777 5.815 5.767 5.777 202,385 +0.00(+0.00%)
Mar 25, 2015 5.819 5.846 5.798 5.777 245,945 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.794 5.798 144,442 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.794 5.812 160,977 +0.04(+0.78%)
Mar 20, 2015 5.746 5.794 5.725 5.767 134,865 +0.04(+0.78%)
Mar 19, 2015 5.725 5.836 5.681 5.722 206,882 +0.03(+0.48%)
Mar 18, 2015 5.656 5.750 5.643 5.694 246,365 +0.04(+0.79%)
Mar 17, 2015 5.670 5.670 5.643 5.650 137,521 -0.02(-0.36%)
Mar 16, 2015 5.681 5.684 5.646 5.670 111,163 +0.03(+0.49%)
Mar 13, 2015 5.656 5.660 5.612 5.643 65,351 +0.00(+0.00%)
Mar 12, 2015 5.664 5.670 5.625 5.643 74,997 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,676 -0.02(-0.43%)
Mar 10, 2015 5.650 5.670 5.622 5.667 101,059 +0.05(+0.92%)
Mar 09, 2015 5.625 5.684 5.608 5.615 163,830 -0.01(-0.24%)
Mar 06, 2015 5.725 5.725 5.612 5.629 172,690 -0.13(-2.22%)
Mar 05, 2015 5.763 5.763 5.696 5.756 112,488 +0.02(+0.36%)
Mar 04, 2015 5.719 5.753 5.674 5.736 97,617 +0.01(+0.18%)
Mar 03, 2015 5.725 5.725 5.686 5.725 150,446 -0.03(-0.54%)
Mar 02, 2015 5.653 5.763 5.646 5.756 320,577 +0.12(+2.14%)
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%)
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.