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 (%)
Feb 29, 2016 4.415 4.452 4.389 4.422 43,895 +0.03(+0.58%)
Feb 26, 2016 4.371 4.474 4.360 4.397 67,228 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.364 24,220 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,199 +0.02(+0.51%)
Feb 23, 2016 4.291 4.335 4.283 4.287 50,145 +0.01(+0.17%)
Feb 22, 2016 4.291 4.327 4.251 4.280 66,051 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.269 52,920 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,791 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,525 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,872 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,427 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.881 3.965 107,657 -0.03(-0.82%)
Feb 10, 2016 3.979 4.053 3.946 3.998 44,283 +0.01(+0.28%)
Feb 09, 2016 4.053 4.071 3.921 3.987 124,366 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.031 4.075 167,101 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.148 4.199 56,154 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,540 +0.01(+0.26%)
Feb 03, 2016 4.188 4.280 4.166 4.206 73,019 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.192 62,959 +0.01(+0.26%)
Feb 01, 2016 4.184 4.210 4.150 4.181 50,508 -0.01(-0.35%)
Jan 29, 2016 4.042 4.210 4.042 4.195 211,021 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,091 +0.04(+1.10%)
Jan 27, 2016 4.009 4.075 3.954 3.979 73,885 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.009 131,960 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.826 3.848 62,147 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,855 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.643 3.771 109,941 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.709 284,341 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.804 3.833 145,773 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,706 -0.14(-3.41%)
Jan 14, 2016 4.082 4.130 3.968 4.082 107,032 -0.03(-0.71%)
Jan 13, 2016 4.254 4.280 4.082 4.111 163,782 -0.21(-4.75%)
Jan 12, 2016 4.422 4.423 4.239 4.316 109,968 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.408 248,465 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.324 4.397 99,818 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.408 4.408 447,193 -0.09(-1.95%)
Jan 06, 2016 4.470 4.723 4.437 4.496 773,587 -0.04(-0.97%)
Jan 05, 2016 4.463 4.540 4.463 4.540 95,617 +0.05(+1.14%)
Jan 04, 2016 4.430 4.510 4.430 4.488 63,035 -0.03(-0.73%)
Dec 31, 2015 4.422 4.521 4.521 4.521 723,583 +0.11(+2.40%)
Dec 30, 2015 4.433 4.472 4.400 4.415 155,036 -0.05(-1.23%)
Dec 29, 2015 4.554 4.554 4.448 4.470 234,371 -0.06(-1.37%)
Dec 28, 2015 4.522 4.550 4.504 4.532 95,851 -0.02(-0.39%)
Dec 24, 2015 4.624 4.550 4.550 4.550 22,080 -0.06(-1.23%)
Dec 23, 2015 4.698 4.698 4.564 4.606 108,406 -0.01(-0.15%)
Dec 22, 2015 4.504 4.684 4.502 4.614 485,984 +0.11(+2.43%)
Dec 21, 2015 4.557 4.557 4.440 4.504 125,261 -0.03(-0.62%)
Dec 18, 2015 4.447 4.550 4.447 4.532 157,756 +0.11(+2.39%)
Dec 17, 2015 4.359 4.451 4.349 4.426 188,212 +0.09(+2.12%)
Dec 16, 2015 4.115 4.356 4.115 4.334 194,251 +0.22(+5.23%)
Dec 15, 2015 4.013 4.130 4.013 4.119 60,539 +0.10(+2.37%)
Dec 14, 2015 4.193 4.236 3.999 4.024 190,409 -0.19(-4.61%)
Dec 11, 2015 4.296 4.338 4.193 4.218 109,006 -0.14(-3.24%)
Dec 10, 2015 4.345 4.391 4.345 4.359 90,147 +0.01(+0.16%)
Dec 09, 2015 4.391 4.409 4.345 4.352 70,906 -0.03(-0.65%)
Dec 08, 2015 4.472 4.486 4.377 4.380 98,410 -0.12(-2.75%)
Dec 07, 2015 4.497 4.539 4.490 4.504 90,249 +0.01(+0.16%)
Dec 04, 2015 4.497 4.564 4.481 4.497 82,985 -0.00(-0.08%)
Dec 03, 2015 4.564 4.596 4.490 4.500 123,944 -0.08(-1.85%)
Dec 02, 2015 4.663 4.674 4.564 4.585 111,684 -0.09(-1.96%)
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.