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

Ellington Credit Company (NY: EARN )

6.990 -0.060 (-0.85%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 29, 2018 5.339 5.339 5.339 0 +0.03(+0.64%)
Mar 28, 2018 5.300 5.358 5.280 5.305 397,730 +0.00(+0.09%)
Mar 27, 2018 5.347 5.361 5.286 5.300 438,526 -0.05(-0.88%)
Mar 26, 2018 5.305 5.371 5.291 5.347 372,993 +0.07(+1.34%)
Mar 23, 2018 5.333 5.413 5.272 5.276 264,900 -0.06(-1.06%)
Mar 22, 2018 5.342 5.413 5.328 5.333 223,553 -0.03(-0.53%)
Mar 21, 2018 5.324 5.413 5.324 5.361 269,306 +0.04(+0.71%)
Mar 20, 2018 5.399 5.399 5.324 5.324 269,172 -0.05(-0.88%)
Mar 19, 2018 5.375 5.394 5.319 5.371 352,187 -0.01(-0.26%)
Mar 16, 2018 5.380 5.437 5.364 5.385 266,417 +0.02(+0.44%)
Mar 15, 2018 5.427 5.427 5.361 5.361 216,164 -0.08(-1.39%)
Mar 14, 2018 5.437 5.488 5.432 5.437 248,320 +0.03(+0.61%)
Mar 13, 2018 5.418 5.441 5.394 5.404 176,130 +0.01(+0.17%)
Mar 12, 2018 5.276 5.413 5.260 5.394 272,552 +0.12(+2.23%)
Mar 09, 2018 5.243 5.319 5.187 5.276 417,915 +0.08(+1.54%)
Mar 08, 2018 5.145 5.225 5.112 5.196 162,573 +0.06(+1.19%)
Mar 07, 2018 5.163 5.135 151,208 +0.01(+0.28%)
Mar 06, 2018 5.074 5.145 5.013 5.121 265,600 +0.04(+0.74%)
Mar 05, 2018 5.017 5.149 5.017 5.083 158,215 +0.06(+1.12%)
Mar 02, 2018 5.008 5.060 4.989 5.027 148,933 +0.00(+0.00%)
Mar 01, 2018 4.994 5.102 4.991 5.027 151,939 +0.03(+0.66%)
Feb 28, 2018 5.112 5.145 4.994 4.994 330,152 -0.11(-2.12%)
Feb 27, 2018 5.267 5.295 5.097 5.102 161,854 -0.15(-2.87%)
Feb 26, 2018 5.135 5.267 5.126 5.253 243,289 +0.09(+1.73%)
Feb 23, 2018 5.112 5.225 5.093 5.163 373,819 +0.07(+1.39%)
Feb 22, 2018 5.126 5.178 5.064 5.093 135,940 -0.03(-0.55%)
Feb 21, 2018 5.130 5.210 5.121 5.121 188,308 +0.02(+0.37%)
Feb 20, 2018 5.239 5.248 5.083 5.102 273,053 -0.16(-3.13%)
Feb 16, 2018 5.267 5.267 5.267 0 +0.05(+0.90%)
Feb 15, 2018 5.083 5.239 5.050 5.220 249,304 +0.14(+2.78%)
Feb 14, 2018 5.060 5.111 5.046 5.079 165,963 -0.01(-0.28%)
Feb 13, 2018 5.041 5.112 4.980 5.093 221,651 +0.02(+0.46%)
Feb 12, 2018 5.112 5.116 4.965 5.069 262,261 +0.03(+0.65%)
Feb 09, 2018 5.069 5.097 4.956 5.036 272,218 +0.11(+2.30%)
Feb 08, 2018 4.914 5.031 4.909 4.923 154,719 +0.00(+0.10%)
Feb 07, 2018 4.961 5.008 4.914 4.918 256,530 -0.04(-0.76%)
Feb 06, 2018 4.852 4.989 4.835 4.956 406,047 +0.01(+0.29%)
Feb 05, 2018 4.970 4.975 4.819 4.942 400,929 -0.05(-0.94%)
Feb 02, 2018 5.083 5.083 4.961 4.989 340,377 -0.10(-1.94%)
Feb 01, 2018 5.083 5.149 5.031 5.088 274,649 -0.00(-0.09%)
Jan 31, 2018 5.196 5.206 5.022 5.093 319,269 -0.09(-1.82%)
Jan 30, 2018 5.163 5.182 5.163 5.187 263,142 -0.00(-0.09%)
Jan 29, 2018 5.375 5.408 5.157 5.192 565,409 -0.19(-3.50%)
Jan 26, 2018 5.470 5.507 5.371 5.380 369,122 -0.09(-1.64%)
Jan 25, 2018 5.517 5.526 5.418 5.470 261,344 -0.07(-1.19%)
Jan 24, 2018 5.597 5.625 5.536 5.536 207,698 -0.05(-0.93%)
Jan 23, 2018 5.559 5.606 5.545 5.587 202,396 +0.04(+0.68%)
Jan 22, 2018 5.404 5.559 5.404 5.550 301,050 +0.15(+2.79%)
Jan 19, 2018 5.389 5.465 5.389 5.399 235,896 +0.01(+0.17%)
Jan 18, 2018 5.465 5.470 5.375 5.389 294,353 -0.08(-1.46%)
Jan 17, 2018 5.470 5.512 5.465 5.470 202,833 +0.00(+0.09%)
Jan 16, 2018 5.503 5.569 5.465 5.465 173,530 -0.03(-0.60%)
Jan 12, 2018 5.498 5.498 5.498 0 -0.05(-0.93%)
Jan 11, 2018 5.484 5.554 5.479 5.550 234,285 +0.07(+1.29%)
Jan 10, 2018 5.493 5.479 178,436 +0.04(+0.69%)
Jan 09, 2018 5.422 5.470 5.394 5.441 207,977 +0.01(+0.17%)
Jan 08, 2018 5.446 5.479 5.418 5.432 193,649 -0.01(-0.26%)
Jan 05, 2018 5.394 5.460 5.375 5.446 246,887 +0.08(+1.40%)
Jan 04, 2018 5.371 5.441 5.371 5.371 382,549 -0.00(-0.09%)
Jan 03, 2018 5.564 5.587 5.366 5.375 506,136 -0.21(-3.71%)
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.