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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 5.137 5.147 4.965 5.035 322,928 -0.09(-1.82%)
Jan 30, 2018 5.105 5.123 5.105 5.128 266,158 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.133 571,890 -0.19(-3.50%)
Jan 26, 2018 5.408 5.445 5.310 5.319 373,352 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.408 264,339 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.473 5.473 210,079 -0.05(-0.93%)
Jan 23, 2018 5.496 5.543 5.482 5.524 204,716 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.487 304,501 +0.15(+2.79%)
Jan 19, 2018 5.328 5.403 5.328 5.338 238,599 +0.01(+0.17%)
Jan 18, 2018 5.403 5.408 5.314 5.328 297,727 -0.08(-1.46%)
Jan 17, 2018 5.408 5.450 5.403 5.408 205,158 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.403 5.403 175,519 -0.03(-0.60%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.05(-0.93%)
Jan 11, 2018 5.422 5.491 5.417 5.487 236,970 +0.07(+1.29%)
Jan 10, 2018 5.431 5.417 180,481 +0.04(+0.69%)
Jan 09, 2018 5.361 5.408 5.333 5.380 210,360 +0.01(+0.17%)
Jan 08, 2018 5.384 5.417 5.356 5.370 195,868 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,716 +0.07(+1.40%)
Jan 04, 2018 5.310 5.380 5.310 5.310 386,934 -0.00(-0.09%)
Jan 03, 2018 5.501 5.524 5.305 5.314 511,937 -0.20(-3.71%)
Jan 02, 2018 5.622 5.650 5.496 5.519 390,131 -0.09(-1.58%)
Dec 29, 2017 5.608 5.608 5.608 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.608 5.659 314,892 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,343 +0.01(+0.16%)
Dec 26, 2017 5.637 5.696 5.637 5.664 250,108 +0.03(+0.48%)
Dec 22, 2017 5.641 5.696 5.637 5.637 132,855 -0.03(-0.48%)
Dec 21, 2017 5.641 5.732 5.637 5.664 166,443 +0.02(+0.40%)
Dec 20, 2017 5.592 5.672 5.533 5.641 358,028 +0.05(+0.89%)
Dec 19, 2017 5.750 5.759 5.587 5.592 504,126 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.750 5.750 370,208 -0.09(-1.55%)
Dec 15, 2017 5.791 5.886 5.791 5.840 366,625 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.791 5.791 279,384 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.800 235,875 +0.00(+0.00%)
Dec 12, 2017 5.809 5.849 5.795 5.800 206,158 -0.01(-0.16%)
Dec 11, 2017 5.800 5.872 5.795 5.809 167,407 +0.01(+0.16%)
Dec 08, 2017 5.773 5.809 5.745 5.800 133,565 +0.00(+0.00%)
Dec 07, 2017 5.741 5.831 5.741 129,993 +0.00(+0.00%)
Dec 06, 2017 5.786 5.802 5.741 5.759 164,972 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.782 162,603 +0.01(+0.24%)
Dec 04, 2017 5.745 5.827 5.745 5.768 255,694 +0.02(+0.39%)
Dec 01, 2017 5.782 5.782 5.700 5.745 255,161 -0.06(-1.09%)
Nov 30, 2017 5.858 5.863 5.750 5.809 226,708 -0.05(-0.85%)
Nov 29, 2017 5.863 5.913 5.836 5.858 150,880 -0.00(-0.08%)
Nov 28, 2017 5.822 5.886 5.809 5.863 219,485 +0.05(+0.86%)
Nov 27, 2017 5.904 5.940 5.809 5.813 180,762 -0.09(-1.61%)
Nov 24, 2017 5.899 5.940 5.886 5.908 50,533 +0.02(+0.31%)
Nov 22, 2017 5.791 5.917 5.791 5.890 163,945 +0.09(+1.56%)
Nov 21, 2017 5.831 5.895 5.786 5.800 207,357 -0.03(-0.54%)
Nov 20, 2017 5.813 5.858 5.791 5.831 150,289 +0.02(+0.39%)
Nov 17, 2017 5.669 5.813 5.650 5.809 200,858 +0.13(+2.31%)
Nov 16, 2017 5.718 5.763 5.673 5.678 258,590 -0.04(-0.63%)
Nov 15, 2017 5.768 5.804 5.714 5.714 163,072 -0.06(-1.10%)
Nov 14, 2017 5.741 5.819 5.741 5.777 137,426 +0.02(+0.31%)
Nov 13, 2017 5.736 5.782 5.696 5.759 163,673 +0.00(+0.00%)
Nov 10, 2017 5.800 5.840 5.754 5.759 271,093 -0.05(-0.93%)
Nov 09, 2017 5.831 5.871 5.773 5.813 207,287 -0.03(-0.54%)
Nov 08, 2017 5.831 5.881 5.800 5.845 215,976 +0.01(+0.15%)
Nov 07, 2017 5.723 5.854 5.723 5.836 231,201 +0.09(+1.49%)
Nov 06, 2017 5.922 5.922 5.745 5.750 376,290 -0.14(-2.38%)
Nov 03, 2017 5.958 5.958 5.723 5.890 569,605 -0.11(-1.88%)
Nov 02, 2017 6.053 6.080 5.990 6.003 244,365 -0.06(-0.97%)
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.