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

Ellington Credit Company (NY: EARN )

6.870 +0.060 (+0.88%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 3, 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 (%)
Apr 28, 2017 6.668 6.668 6.542 6.542 62,842 -0.12(-1.76%)
Apr 27, 2017 6.711 6.711 6.603 6.659 131,380 -0.00(-0.06%)
Apr 26, 2017 6.620 6.707 6.573 6.664 177,055 +0.05(+0.79%)
Apr 25, 2017 6.560 6.616 6.547 6.612 129,626 +0.05(+0.79%)
Apr 24, 2017 6.551 6.560 6.473 6.560 72,071 +0.03(+0.46%)
Apr 21, 2017 6.464 6.534 6.430 6.529 114,896 +0.06(+0.87%)
Apr 20, 2017 6.456 6.508 6.429 6.473 121,806 +0.00(+0.07%)
Apr 19, 2017 6.482 6.495 6.434 6.469 106,082 -0.01(-0.13%)
Apr 18, 2017 6.404 6.477 6.386 6.477 89,478 +0.04(+0.61%)
Apr 17, 2017 6.378 6.447 6.378 6.438 78,026 +0.07(+1.09%)
Apr 13, 2017 6.378 6.397 6.369 6.369 49,141 +0.01(+0.14%)
Apr 12, 2017 6.408 6.430 6.239 6.360 132,550 -0.05(-0.81%)
Apr 11, 2017 6.373 6.434 6.365 6.412 78,462 +0.06(+1.02%)
Apr 10, 2017 6.347 6.395 6.326 6.347 453,274 -0.01(-0.14%)
Apr 07, 2017 6.391 6.404 6.352 6.356 37,606 -0.03(-0.54%)
Apr 06, 2017 6.347 6.391 6.334 6.391 25,898 +0.04(+0.68%)
Apr 05, 2017 6.373 6.399 6.347 6.347 127,553 -0.03(-0.41%)
Apr 04, 2017 6.378 6.399 6.343 6.373 35,635 +0.00(+0.00%)
Apr 03, 2017 6.347 6.378 6.326 6.373 113,692 +0.02(+0.34%)
Mar 31, 2017 6.285 6.352 6.278 6.352 75,035 +0.06(+0.89%)
Mar 30, 2017 6.330 6.341 6.252 6.295 64,160 -0.03(-0.55%)
Mar 29, 2017 6.239 6.334 6.109 6.330 170,459 +0.10(+1.53%)
Mar 28, 2017 6.231 6.247 6.186 6.235 105,195 +0.01(+0.14%)
Mar 27, 2017 6.129 6.239 6.121 6.226 79,550 +0.06(+1.03%)
Mar 24, 2017 6.210 6.218 6.155 6.163 76,841 -0.03(-0.54%)
Mar 23, 2017 6.129 6.256 6.129 6.197 149,282 +0.08(+1.24%)
Mar 22, 2017 6.142 6.151 6.045 6.121 88,405 +0.03(+0.42%)
Mar 21, 2017 6.138 6.151 6.092 6.096 98,430 -0.02(-0.34%)
Mar 20, 2017 6.188 6.188 6.054 6.117 68,104 -0.04(-0.62%)
Mar 17, 2017 6.075 6.163 6.024 6.155 173,226 +0.10(+1.60%)
Mar 16, 2017 6.003 6.070 5.987 6.058 65,699 +0.04(+0.70%)
Mar 15, 2017 5.919 6.049 5.919 6.016 36,346 +0.11(+1.78%)
Mar 14, 2017 5.923 5.944 5.906 5.910 31,808 -0.05(-0.92%)
Mar 13, 2017 5.952 6.011 5.902 5.965 54,355 +0.05(+0.78%)
Mar 10, 2017 5.889 5.952 5.881 5.919 77,448 +0.11(+1.81%)
Mar 09, 2017 5.843 5.923 5.775 5.813 147,915 -0.08(-1.36%)
Mar 08, 2017 6.028 6.028 5.893 5.893 122,253 -0.12(-2.03%)
Mar 07, 2017 6.066 6.066 6.016 6.016 84,142 -0.01(-0.14%)
Mar 06, 2017 6.108 6.108 6.024 6.024 79,718 -0.08(-1.24%)
Mar 03, 2017 6.062 6.104 6.011 6.100 64,337 -0.00(-0.07%)
Mar 02, 2017 6.184 6.184 6.079 6.104 163,405 -0.08(-1.23%)
Mar 01, 2017 6.151 6.239 6.117 6.180 115,312 +0.03(+0.48%)
Feb 28, 2017 6.125 6.167 6.121 6.151 54,493 +0.01(+0.21%)
Feb 27, 2017 6.159 6.167 6.129 6.138 74,125 -0.02(-0.34%)
Feb 24, 2017 6.113 6.167 6.092 6.159 88,595 +0.02(+0.27%)
Feb 23, 2017 6.100 6.155 6.083 6.142 117,907 +0.05(+0.76%)
Feb 22, 2017 6.117 6.125 6.083 6.096 79,445 -0.04(-0.62%)
Feb 21, 2017 6.062 6.151 6.062 6.134 93,787 +0.07(+1.18%)
Feb 17, 2017 6.062 6.062 6.062 0 -0.00(-0.07%)
Feb 16, 2017 5.885 6.079 5.885 6.066 184,973 +0.17(+2.86%)
Feb 15, 2017 5.931 5.940 5.847 5.898 74,464 -0.03(-0.43%)
Feb 14, 2017 5.919 5.923 5.864 5.923 72,884 +0.00(+0.07%)
Feb 13, 2017 5.906 5.923 5.860 5.919 97,818 +0.03(+0.57%)
Feb 10, 2017 5.586 5.889 5.586 5.885 246,860 +0.32(+5.84%)
Feb 09, 2017 5.493 5.560 5.489 5.560 58,874 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.489 30,164 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.493 5.501 23,505 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.493 5.510 68,123 +0.02(+0.31%)
Feb 03, 2017 5.472 5.518 5.472 5.493 35,217 +0.03(+0.46%)
Feb 02, 2017 5.472 5.489 5.455 5.468 33,803 -0.00(-0.08%)
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.