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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,384 +0.11(+2.40%)
Dec 30, 2015 4.484 4.524 4.451 4.466 153,279 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,715 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.556 4.584 94,765 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,830 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,177 -0.01(-0.15%)
Dec 22, 2015 4.556 4.738 4.554 4.666 480,477 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.556 123,841 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,968 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,080 +0.09(+2.12%)
Dec 16, 2015 4.163 4.406 4.163 4.384 192,049 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,853 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.045 4.070 188,252 -0.20(-4.61%)
Dec 11, 2015 4.345 4.388 4.241 4.266 107,771 -0.14(-3.24%)
Dec 10, 2015 4.395 4.441 4.395 4.409 89,126 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.395 4.402 70,102 -0.03(-0.65%)
Dec 08, 2015 4.523 4.538 4.427 4.431 97,295 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.556 89,226 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,045 -0.00(-0.08%)
Dec 03, 2015 4.616 4.649 4.541 4.552 122,540 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.638 110,418 -0.09(-1.96%)
Dec 01, 2015 4.781 4.781 4.716 4.731 74,670 -0.01(-0.15%)
Nov 30, 2015 4.777 4.802 4.727 4.738 62,168 -0.02(-0.45%)
Nov 27, 2015 4.688 4.759 4.688 4.759 29,968 +0.05(+0.99%)
Nov 25, 2015 4.681 4.713 4.713 4.713 52,056 +0.02(+0.38%)
Nov 24, 2015 4.656 4.720 4.645 4.695 45,485 +0.01(+0.31%)
Nov 23, 2015 4.652 4.699 4.645 4.681 43,652 +0.01(+0.31%)
Nov 20, 2015 4.713 4.727 4.663 4.666 72,028 -0.05(-0.99%)
Nov 19, 2015 4.677 4.745 4.663 4.713 124,650 +0.05(+1.15%)
Nov 18, 2015 4.667 4.677 4.631 4.659 51,429 +0.03(+0.62%)
Nov 17, 2015 4.627 4.659 4.609 4.631 62,165 -0.03(-0.69%)
Nov 16, 2015 4.584 4.663 4.563 4.663 64,122 +0.08(+1.71%)
Nov 13, 2015 4.627 4.631 4.581 4.584 86,828 -0.02(-0.47%)
Nov 12, 2015 4.663 4.713 4.606 4.606 92,753 -0.06(-1.30%)
Nov 11, 2015 4.727 4.727 4.656 4.666 82,999 -0.03(-0.68%)
Nov 10, 2015 4.638 4.777 4.581 4.699 197,420 +0.08(+1.78%)
Nov 09, 2015 4.456 4.623 4.456 4.616 237,918 +0.14(+3.03%)
Nov 06, 2015 4.441 4.531 4.341 4.481 349,672 +0.07(+1.54%)
Nov 05, 2015 4.441 4.488 4.398 4.413 94,460 -0.09(-1.98%)
Nov 04, 2015 4.470 4.566 4.459 4.502 138,761 +0.03(+0.72%)
Nov 03, 2015 4.445 4.481 4.441 4.470 39,081 +0.03(+0.56%)
Nov 02, 2015 4.377 4.456 4.373 4.445 90,136 +0.08(+1.72%)
Oct 30, 2015 4.395 4.431 4.363 4.370 47,970 -0.04(-0.97%)
Oct 29, 2015 4.466 4.470 4.409 4.413 61,149 -0.09(-1.91%)
Oct 28, 2015 4.488 4.498 4.413 4.498 130,930 +0.02(+0.48%)
Oct 27, 2015 4.581 4.581 4.431 4.477 124,323 -0.09(-1.96%)
Oct 26, 2015 4.606 4.634 4.566 4.566 57,668 -0.08(-1.69%)
Oct 23, 2015 4.638 4.645 4.591 4.645 149,156 -0.01(-0.15%)
Oct 22, 2015 4.656 4.677 4.634 4.652 26,576 +0.00(+0.00%)
Oct 21, 2015 4.631 4.674 4.559 4.652 120,122 +0.01(+0.15%)
Oct 20, 2015 4.598 4.656 4.581 4.645 91,737 +0.04(+0.78%)
Oct 19, 2015 4.645 4.609 4.556 4.609 54,228 +0.00(+0.00%)
Oct 16, 2015 4.609 4.609 4.581 4.609 45,275 +0.03(+0.55%)
Oct 15, 2015 4.556 4.591 4.504 4.584 71,107 +0.03(+0.71%)
Oct 14, 2015 4.577 4.595 4.491 4.552 172,970 -0.02(-0.47%)
Oct 13, 2015 4.616 4.677 4.488 4.573 280,115 -0.07(-1.54%)
Oct 12, 2015 4.613 4.663 4.613 4.645 50,086 -0.01(-0.23%)
Oct 09, 2015 4.684 4.702 4.616 4.656 42,493 -0.04(-0.84%)
Oct 08, 2015 4.759 4.759 4.670 4.695 103,153 -0.02(-0.45%)
Oct 07, 2015 4.534 4.777 4.534 4.716 265,645 +0.20(+4.35%)
Oct 06, 2015 4.513 4.556 4.498 4.520 66,436 +0.02(+0.48%)
Oct 05, 2015 4.423 4.513 4.423 4.498 88,219 +0.08(+1.78%)
Oct 02, 2015 4.366 4.448 4.359 4.420 190,955 +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.