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 (%)
Jun 30, 2016 5.142 5.194 5.110 5.182 139,912 +0.04(+0.77%)
Jun 29, 2016 5.198 5.205 5.122 5.142 63,699 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.198 157,630 +0.21(+4.22%)
Jun 27, 2016 5.076 5.076 4.960 4.987 154,355 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,869 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.076 132,658 +0.05(+0.92%)
Jun 22, 2016 5.037 5.045 5.022 5.030 85,025 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.022 146,512 -0.03(-0.53%)
Jun 20, 2016 5.045 5.090 5.041 5.049 65,967 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.003 5.037 122,693 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.999 49,068 +0.03(+0.54%)
Jun 15, 2016 4.968 4.999 4.920 4.972 59,107 -0.02(-0.39%)
Jun 14, 2016 4.995 4.999 4.981 4.991 33,454 -0.00(-0.08%)
Jun 13, 2016 5.018 5.049 4.991 4.995 44,457 -0.03(-0.61%)
Jun 10, 2016 4.987 5.026 4.987 5.026 60,563 +0.04(+0.77%)
Jun 09, 2016 4.980 4.999 4.976 4.987 96,041 +0.00(+0.00%)
Jun 08, 2016 4.980 4.999 4.980 4.987 87,930 -0.01(-0.15%)
Jun 07, 2016 4.980 5.003 4.980 4.995 57,328 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,120 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.980 4.991 48,434 +0.01(+0.15%)
Jun 02, 2016 5.010 5.022 4.977 4.983 85,054 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,361 -0.01(-0.15%)
May 31, 2016 5.030 5.037 4.995 4.995 27,819 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,266 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.999 5.018 18,282 -0.01(-0.15%)
May 25, 2016 5.014 5.072 4.995 5.026 45,266 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.030 68,930 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.961 4.987 28,235 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.876 4.953 44,143 +0.07(+1.34%)
May 19, 2016 4.899 4.906 4.807 4.887 104,969 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.899 91,594 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.026 54,506 -0.02(-0.46%)
May 16, 2016 4.999 5.053 4.987 5.049 73,788 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,222 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,726 -0.01(-0.15%)
May 11, 2016 4.960 4.999 4.922 4.999 56,129 +0.05(+1.01%)
May 10, 2016 4.968 4.972 4.937 4.949 51,625 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.922 70,542 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,474 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,582 +0.00(+0.08%)
May 04, 2016 4.653 4.768 4.653 4.760 90,676 +0.10(+2.06%)
May 03, 2016 4.672 4.699 4.660 4.664 46,717 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,612 -0.01(-0.16%)
Apr 29, 2016 4.726 4.741 4.699 4.718 36,489 +0.00(+0.08%)
Apr 28, 2016 4.722 4.730 4.710 4.714 35,249 -0.02(-0.33%)
Apr 27, 2016 4.710 4.730 4.710 4.730 34,203 +0.02(+0.41%)
Apr 26, 2016 4.730 4.730 4.657 4.710 111,955 +0.02(+0.33%)
Apr 25, 2016 4.722 4.726 4.691 4.695 60,709 -0.02(-0.33%)
Apr 22, 2016 4.687 4.730 4.683 4.710 25,202 +0.00(+0.08%)
Apr 21, 2016 4.707 4.724 4.672 4.707 86,341 -0.02(-0.41%)
Apr 20, 2016 4.741 4.757 4.710 4.726 39,904 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.703 4.722 37,074 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,891 -0.02(-0.33%)
Apr 15, 2016 4.737 4.768 4.726 4.733 41,235 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.703 4.718 24,388 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,711 +0.08(+1.82%)
Apr 12, 2016 4.614 4.680 4.591 4.653 126,219 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.607 98,801 +0.08(+1.78%)
Apr 08, 2016 4.553 4.587 4.518 4.526 43,373 -0.01(-0.17%)
Apr 07, 2016 4.522 4.553 4.507 4.533 71,340 -0.01(-0.17%)
Apr 06, 2016 4.549 4.572 4.537 4.541 35,699 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,861 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.549 69,457 -0.03(-0.75%)
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.