Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.921 -0.029 (-0.41%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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 (%)
Jan 31, 2017 5.422 5.439 5.336 5.431 56,600 +0.00(+0.00%)
Jan 30, 2017 5.481 5.481 5.418 5.431 98,816 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,649 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.485 69,293 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.481 5.502 43,096 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.481 5.522 25,207 -0.01(-0.15%)
Jan 23, 2017 5.481 5.539 5.468 5.531 71,742 +0.03(+0.61%)
Jan 20, 2017 5.439 5.502 5.426 5.497 25,298 +0.07(+1.31%)
Jan 19, 2017 5.456 5.456 5.418 5.426 42,026 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.456 39,601 +0.00(+0.08%)
Jan 17, 2017 5.468 5.491 5.443 5.451 65,917 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.510 5.510 5.406 5.414 46,204 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.460 5.481 75,991 +0.00(+0.00%)
Jan 10, 2017 5.481 5.502 5.468 5.481 58,591 -0.03(-0.45%)
Jan 09, 2017 5.510 5.539 5.493 5.506 55,088 -0.01(-0.15%)
Jan 06, 2017 5.560 5.564 5.506 5.514 46,021 -0.05(-0.82%)
Jan 05, 2017 5.535 5.564 5.522 5.560 60,919 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,875 +0.06(+1.06%)
Jan 03, 2017 5.418 5.493 5.414 5.489 99,867 +0.07(+1.23%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.431 5.502 5.426 5.489 67,709 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.431 131,236 +0.00(+0.08%)
Dec 27, 2016 5.398 5.450 5.346 5.426 181,339 +0.05(+0.98%)
Dec 23, 2016 5.374 5.374 5.374 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.455 5.378 5.418 56,158 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,649 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.455 69,319 -0.08(-1.53%)
Dec 19, 2016 5.459 5.544 5.447 5.540 47,675 +0.08(+1.56%)
Dec 16, 2016 5.281 5.475 5.281 5.455 142,188 +0.18(+3.45%)
Dec 15, 2016 5.362 5.370 5.257 5.273 151,845 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.362 5.398 96,770 -0.03(-0.60%)
Dec 13, 2016 5.524 5.540 5.390 5.431 55,532 -0.11(-1.97%)
Dec 12, 2016 5.596 5.621 5.524 5.540 43,023 -0.09(-1.58%)
Dec 09, 2016 5.576 5.629 5.560 5.629 65,835 +0.03(+0.58%)
Dec 08, 2016 5.467 5.621 5.467 5.596 88,552 +0.09(+1.62%)
Dec 07, 2016 5.467 5.629 5.467 5.507 247,303 +0.00(+0.00%)
Dec 06, 2016 5.443 5.552 5.435 5.507 115,645 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,993 +0.20(+3.83%)
Dec 02, 2016 5.301 5.364 5.240 5.273 112,291 -0.02(-0.31%)
Dec 01, 2016 5.378 5.435 5.176 5.289 192,762 -0.12(-2.17%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,666 -0.11(-2.05%)
Nov 29, 2016 5.414 5.540 5.414 5.519 128,445 +0.08(+1.56%)
Nov 28, 2016 5.378 5.455 5.378 5.435 114,415 +0.00(+0.07%)
Nov 25, 2016 5.297 5.431 5.297 5.431 85,352 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.281 5.406 5.269 5.406 694,683 +0.13(+2.45%)
Nov 21, 2016 5.147 5.350 5.147 5.277 220,495 +0.11(+2.11%)
Nov 18, 2016 5.111 5.180 5.071 5.168 113,112 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,478 +0.04(+0.71%)
Nov 16, 2016 5.091 5.139 5.075 5.095 73,143 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.994 5.079 69,772 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,756 -0.02(-0.40%)
Nov 11, 2016 4.982 5.054 4.970 5.038 64,979 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.982 5.006 152,127 -0.10(-1.98%)
Nov 09, 2016 5.075 5.115 5.022 5.107 113,478 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,141 +0.06(+1.12%)
Nov 07, 2016 5.010 5.059 4.998 5.042 149,283 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.998 5.006 155,251 +0.00(+0.00%)
Nov 03, 2016 4.994 5.071 4.994 5.006 118,387 +0.02(+0.32%)
Nov 02, 2016 4.994 5.054 4.957 4.990 108,381 -0.00(-0.08%)
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.