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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2017 6.056 6.098 6.052 6.081 55,117 +0.01(+0.21%)
Feb 27, 2017 6.089 6.098 6.060 6.068 74,974 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.023 6.089 89,610 +0.02(+0.27%)
Feb 23, 2017 6.031 6.085 6.014 6.072 119,259 +0.05(+0.76%)
Feb 22, 2017 6.047 6.056 6.014 6.027 80,356 -0.04(-0.62%)
Feb 21, 2017 5.993 6.081 5.993 6.064 94,862 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.010 5.818 5.997 187,093 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.781 5.831 75,317 -0.03(-0.43%)
Feb 14, 2017 5.852 5.856 5.797 5.856 73,719 +0.00(+0.07%)
Feb 13, 2017 5.839 5.856 5.793 5.852 98,939 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,690 +0.32(+5.84%)
Feb 09, 2017 5.431 5.497 5.426 5.497 59,549 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,510 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.431 5.439 23,775 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.431 5.447 68,904 +0.02(+0.31%)
Feb 03, 2017 5.410 5.456 5.410 5.431 35,620 +0.03(+0.46%)
Feb 02, 2017 5.410 5.426 5.393 5.406 34,190 -0.00(-0.08%)
Feb 01, 2017 5.447 5.460 5.401 5.410 54,784 -0.02(-0.38%)
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%)
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.