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 (%)
Mar 31, 2017 6.213 6.279 6.207 6.279 75,901 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,900 -0.03(-0.55%)
Mar 29, 2017 6.168 6.262 6.039 6.258 172,427 +0.09(+1.53%)
Mar 28, 2017 6.160 6.176 6.116 6.164 106,410 +0.01(+0.14%)
Mar 27, 2017 6.059 6.168 6.051 6.155 80,468 +0.06(+1.03%)
Mar 24, 2017 6.139 6.147 6.084 6.093 77,728 -0.03(-0.54%)
Mar 23, 2017 6.059 6.185 6.059 6.126 151,005 +0.08(+1.24%)
Mar 22, 2017 6.072 6.080 5.976 6.051 89,426 +0.02(+0.41%)
Mar 21, 2017 6.068 6.080 6.022 6.026 99,566 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.984 6.047 68,890 -0.04(-0.62%)
Mar 17, 2017 6.005 6.093 5.955 6.084 175,226 +0.10(+1.60%)
Mar 16, 2017 5.934 6.001 5.919 5.989 66,457 +0.04(+0.70%)
Mar 15, 2017 5.851 5.980 5.851 5.947 36,765 +0.10(+1.78%)
Mar 14, 2017 5.855 5.876 5.839 5.843 32,175 -0.05(-0.92%)
Mar 13, 2017 5.884 5.943 5.834 5.897 54,983 +0.05(+0.78%)
Mar 10, 2017 5.822 5.884 5.814 5.851 78,342 +0.10(+1.81%)
Mar 09, 2017 5.776 5.855 5.709 5.747 149,623 -0.08(-1.36%)
Mar 08, 2017 5.959 5.959 5.826 5.826 123,665 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,114 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.955 5.955 80,639 -0.08(-1.24%)
Mar 03, 2017 5.993 6.034 5.943 6.030 65,080 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.009 6.034 165,292 -0.08(-1.23%)
Mar 01, 2017 6.080 6.168 6.047 6.109 116,644 +0.03(+0.48%)
Feb 28, 2017 6.055 6.097 6.051 6.080 55,122 +0.01(+0.21%)
Feb 27, 2017 6.089 6.097 6.059 6.068 74,980 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.022 6.089 89,618 +0.02(+0.27%)
Feb 23, 2017 6.030 6.084 6.014 6.072 119,269 +0.05(+0.76%)
Feb 22, 2017 6.047 6.055 6.014 6.026 80,363 -0.04(-0.62%)
Feb 21, 2017 5.993 6.080 5.993 6.064 94,870 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.009 5.818 5.997 187,109 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.780 5.830 75,324 -0.02(-0.43%)
Feb 14, 2017 5.851 5.855 5.797 5.855 73,725 +0.00(+0.07%)
Feb 13, 2017 5.839 5.855 5.793 5.851 98,947 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,710 +0.32(+5.84%)
Feb 09, 2017 5.430 5.497 5.426 5.497 59,554 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,512 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.430 5.439 23,777 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.430 5.447 68,910 +0.02(+0.31%)
Feb 03, 2017 5.409 5.455 5.409 5.430 35,623 +0.03(+0.46%)
Feb 02, 2017 5.409 5.426 5.393 5.405 34,193 -0.00(-0.08%)
Feb 01, 2017 5.447 5.459 5.401 5.409 54,788 -0.02(-0.38%)
Jan 31, 2017 5.422 5.439 5.336 5.430 56,605 +0.00(+0.00%)
Jan 30, 2017 5.480 5.480 5.418 5.430 98,825 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,651 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.484 69,298 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.480 5.501 43,100 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.480 5.522 25,209 -0.01(-0.15%)
Jan 23, 2017 5.480 5.539 5.468 5.530 71,748 +0.03(+0.61%)
Jan 20, 2017 5.439 5.501 5.426 5.497 25,300 +0.07(+1.31%)
Jan 19, 2017 5.455 5.455 5.418 5.426 42,030 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.455 39,604 +0.00(+0.08%)
Jan 17, 2017 5.468 5.490 5.443 5.451 65,922 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.509 5.509 5.405 5.414 46,207 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.459 5.480 75,998 +0.00(+0.00%)
Jan 10, 2017 5.480 5.501 5.468 5.480 58,596 -0.03(-0.45%)
Jan 09, 2017 5.509 5.539 5.493 5.505 55,093 -0.01(-0.15%)
Jan 06, 2017 5.559 5.564 5.505 5.514 46,025 -0.05(-0.82%)
Jan 05, 2017 5.534 5.564 5.522 5.559 60,924 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,883 +0.06(+1.06%)
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.