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, 2016 4.575 4.610 4.545 4.602 76,374 +0.03(+0.59%)
Mar 30, 2016 4.595 4.645 4.575 4.575 51,959 -0.02(-0.34%)
Mar 29, 2016 4.506 4.614 4.460 4.591 96,171 +0.09(+1.96%)
Mar 28, 2016 4.517 4.528 4.451 4.502 171,501 +0.00(+0.08%)
Mar 24, 2016 4.458 4.499 4.499 4.499 148,004 +0.03(+0.75%)
Mar 23, 2016 4.550 4.563 4.465 4.465 119,348 -0.09(-1.95%)
Mar 22, 2016 4.513 4.569 4.502 4.554 117,649 +0.04(+0.90%)
Mar 21, 2016 4.532 4.562 4.510 4.513 72,270 +0.00(+0.00%)
Mar 18, 2016 4.528 4.565 4.488 4.513 170,774 -0.01(-0.25%)
Mar 17, 2016 4.458 4.538 4.458 4.525 183,987 +0.08(+1.83%)
Mar 16, 2016 4.443 4.488 4.432 4.443 149,179 +0.00(+0.00%)
Mar 15, 2016 4.488 4.506 4.425 4.443 116,502 -0.06(-1.40%)
Mar 14, 2016 4.547 4.572 4.502 4.506 82,841 -0.07(-1.46%)
Mar 11, 2016 4.506 4.573 4.487 4.573 82,161 +0.11(+2.40%)
Mar 10, 2016 4.576 4.576 4.451 4.465 134,673 -0.09(-2.03%)
Mar 09, 2016 4.554 4.612 4.502 4.558 72,165 +0.01(+0.24%)
Mar 08, 2016 4.606 4.617 4.506 4.547 72,208 -0.06(-1.37%)
Mar 07, 2016 4.639 4.669 4.602 4.610 50,964 -0.01(-0.32%)
Mar 04, 2016 4.599 4.717 4.595 4.625 87,144 +0.01(+0.32%)
Mar 03, 2016 4.528 4.650 4.525 4.610 81,080 +0.10(+2.22%)
Mar 02, 2016 4.480 4.532 4.476 4.510 37,851 +0.03(+0.58%)
Mar 01, 2016 4.495 4.510 4.443 4.484 52,798 +0.01(+0.25%)
Feb 29, 2016 4.465 4.502 4.439 4.473 43,401 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,472 +0.03(+0.76%)
Feb 25, 2016 4.376 4.421 4.369 4.413 23,948 +0.06(+1.27%)
Feb 24, 2016 4.291 4.369 4.202 4.358 71,387 +0.02(+0.51%)
Feb 23, 2016 4.339 4.384 4.332 4.336 49,581 +0.01(+0.17%)
Feb 22, 2016 4.339 4.376 4.299 4.328 65,308 +0.01(+0.26%)
Feb 19, 2016 4.365 4.376 4.302 4.317 52,325 -0.05(-1.10%)
Feb 18, 2016 4.376 4.402 4.336 4.365 56,152 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,968 +0.15(+3.51%)
Feb 16, 2016 4.184 4.280 4.158 4.221 49,311 +0.08(+1.97%)
Feb 12, 2016 4.036 4.139 4.139 4.139 98,309 +0.13(+3.23%)
Feb 11, 2016 3.991 4.084 3.925 4.010 106,446 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.991 4.043 43,785 +0.01(+0.28%)
Feb 09, 2016 4.099 4.117 3.965 4.032 122,967 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,221 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,523 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.243 4.265 76,667 +0.01(+0.26%)
Feb 03, 2016 4.236 4.328 4.214 4.254 72,198 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.139 4.239 62,250 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.228 49,940 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.243 208,648 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,977 +0.04(+1.10%)
Jan 27, 2016 4.054 4.121 3.999 4.025 73,054 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.054 130,476 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.869 3.891 61,448 -0.09(-2.32%)
Jan 22, 2016 3.873 4.017 3.832 3.984 113,563 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,704 +0.06(+1.68%)
Jan 20, 2016 3.828 3.828 3.544 3.751 281,143 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,134 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,887 -0.14(-3.41%)
Jan 14, 2016 4.128 4.177 4.014 4.128 105,828 -0.03(-0.71%)
Jan 13, 2016 4.302 4.328 4.128 4.158 161,940 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.365 108,731 -0.09(-2.08%)
Jan 11, 2016 4.454 4.476 4.330 4.458 245,670 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,695 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,162 -0.09(-1.95%)
Jan 06, 2016 4.521 4.776 4.488 4.547 764,885 -0.04(-0.97%)
Jan 05, 2016 4.513 4.591 4.513 4.591 94,541 +0.05(+1.14%)
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.