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 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2016 5.084 5.135 5.052 5.123 141,515 +0.04(+0.77%)
Jun 29, 2016 5.139 5.146 5.064 5.084 64,429 -0.05(-1.07%)
Jun 28, 2016 5.033 5.143 4.971 5.139 159,437 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.931 156,125 -0.10(-1.89%)
Jun 24, 2016 5.030 5.056 4.954 5.026 117,197 +0.01(+0.15%)
Jun 23, 2016 4.984 5.049 4.971 5.018 134,179 +0.05(+0.92%)
Jun 22, 2016 4.980 4.988 4.965 4.973 85,999 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.954 4.965 148,191 -0.03(-0.53%)
Jun 20, 2016 4.988 5.033 4.984 4.992 66,723 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,099 +0.04(+0.77%)
Jun 16, 2016 4.904 4.954 4.889 4.942 49,631 +0.03(+0.54%)
Jun 15, 2016 4.912 4.942 4.864 4.916 59,784 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.935 33,838 -0.00(-0.08%)
Jun 13, 2016 4.961 4.992 4.935 4.938 44,967 -0.03(-0.61%)
Jun 10, 2016 4.931 4.969 4.931 4.969 61,257 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.931 97,142 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.931 88,938 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,985 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.927 4.927 65,866 -0.01(-0.15%)
Jun 03, 2016 4.950 4.999 4.923 4.935 48,989 +0.01(+0.15%)
Jun 02, 2016 4.954 4.965 4.920 4.927 86,028 -0.00(-0.08%)
Jun 01, 2016 4.935 4.957 4.931 4.931 68,133 -0.01(-0.15%)
May 31, 2016 4.973 4.980 4.938 4.938 28,137 -0.02(-0.38%)
May 27, 2016 4.935 4.957 4.957 4.957 26,567 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,492 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.969 45,785 -0.00(-0.08%)
May 24, 2016 4.933 4.984 4.933 4.973 69,720 +0.04(+0.85%)
May 23, 2016 4.927 4.951 4.904 4.931 28,558 +0.03(+0.70%)
May 20, 2016 4.862 4.908 4.820 4.896 44,649 +0.06(+1.34%)
May 19, 2016 4.843 4.851 4.753 4.832 106,172 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.830 4.843 92,644 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.969 55,131 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.931 4.992 74,633 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.912 4.931 49,786 -0.00(-0.08%)
May 12, 2016 4.954 4.954 4.908 4.935 35,124 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,772 +0.05(+1.01%)
May 10, 2016 4.912 4.916 4.881 4.893 52,217 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,350 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,259 +0.08(+1.61%)
May 05, 2016 4.680 4.779 4.680 4.710 53,185 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,715 +0.10(+2.06%)
May 03, 2016 4.619 4.646 4.608 4.611 47,253 -0.05(-0.98%)
May 02, 2016 4.657 4.680 4.647 4.657 30,963 -0.01(-0.16%)
Apr 29, 2016 4.672 4.687 4.646 4.665 36,907 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.661 35,653 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,595 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.604 4.657 113,238 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.642 61,405 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,491 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,330 -0.02(-0.41%)
Apr 20, 2016 4.687 4.703 4.657 4.672 40,361 +0.00(+0.08%)
Apr 19, 2016 4.684 4.684 4.649 4.668 37,499 +0.00(+0.08%)
Apr 18, 2016 4.680 4.687 4.638 4.665 61,589 -0.02(-0.33%)
Apr 15, 2016 4.684 4.714 4.672 4.680 41,708 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.665 24,668 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.684 124,117 +0.08(+1.82%)
Apr 12, 2016 4.562 4.627 4.539 4.600 127,666 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,933 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.475 43,870 -0.01(-0.17%)
Apr 07, 2016 4.471 4.501 4.456 4.482 72,158 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.490 36,108 -0.02(-0.42%)
Apr 05, 2016 4.509 4.535 4.486 4.509 33,238 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,254 -0.03(-0.76%)
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.