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: 2:52 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 30, 2015 5.660 5.667 5.622 5.650 150,104 -0.02(-0.36%)
Apr 29, 2015 5.656 5.681 5.646 5.670 130,128 -0.02(-0.30%)
Apr 28, 2015 5.712 5.715 5.663 5.688 97,168 -0.02(-0.30%)
Apr 27, 2015 5.705 5.726 5.698 5.705 124,634 -0.02(-0.42%)
Apr 24, 2015 5.705 5.732 5.701 5.729 70,775 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,298 -0.01(-0.12%)
Apr 22, 2015 5.715 5.729 5.694 5.705 107,640 -0.01(-0.18%)
Apr 21, 2015 5.708 5.722 5.705 5.715 59,825 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.701 5.729 70,636 +0.01(+0.18%)
Apr 17, 2015 5.701 5.725 5.701 5.719 76,504 -0.01(-0.12%)
Apr 16, 2015 5.709 5.736 5.701 5.725 108,159 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.677 5.715 95,304 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.701 85,144 +0.01(+0.12%)
Apr 13, 2015 5.715 5.719 5.691 5.694 60,399 +0.00(+0.06%)
Apr 10, 2015 5.725 5.746 5.691 5.691 98,957 -0.00(-0.06%)
Apr 09, 2015 5.715 5.719 5.694 5.694 35,412 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.715 51,414 -0.01(-0.12%)
Apr 07, 2015 5.736 5.770 5.694 5.722 48,648 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,598 +0.06(+1.10%)
Apr 02, 2015 5.663 5.660 5.660 5.660 47,259 -0.02(-0.36%)
Apr 01, 2015 5.646 5.691 5.636 5.681 66,258 +0.03(+0.55%)
Mar 31, 2015 5.650 5.688 5.650 5.650 69,363 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.639 5.670 173,890 +0.02(+0.43%)
Mar 27, 2015 5.663 5.674 5.587 5.646 158,988 -0.13(-2.27%)
Mar 26, 2015 5.777 5.815 5.767 5.777 202,385 +0.00(+0.00%)
Mar 25, 2015 5.819 5.846 5.798 5.777 245,945 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.794 5.798 144,442 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.794 5.812 160,977 +0.04(+0.78%)
Mar 20, 2015 5.746 5.794 5.725 5.767 134,865 +0.04(+0.78%)
Mar 19, 2015 5.725 5.836 5.681 5.722 206,882 +0.03(+0.48%)
Mar 18, 2015 5.656 5.750 5.643 5.694 246,365 +0.04(+0.79%)
Mar 17, 2015 5.670 5.670 5.643 5.650 137,521 -0.02(-0.36%)
Mar 16, 2015 5.681 5.684 5.646 5.670 111,163 +0.03(+0.49%)
Mar 13, 2015 5.656 5.660 5.612 5.643 65,351 +0.00(+0.00%)
Mar 12, 2015 5.664 5.670 5.625 5.643 74,997 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,676 -0.02(-0.43%)
Mar 10, 2015 5.650 5.670 5.622 5.667 101,059 +0.05(+0.92%)
Mar 09, 2015 5.625 5.684 5.608 5.615 163,830 -0.01(-0.24%)
Mar 06, 2015 5.725 5.725 5.612 5.629 172,690 -0.13(-2.22%)
Mar 05, 2015 5.763 5.763 5.696 5.756 112,488 +0.02(+0.36%)
Mar 04, 2015 5.719 5.753 5.674 5.736 97,617 +0.01(+0.18%)
Mar 03, 2015 5.725 5.725 5.686 5.725 150,446 -0.03(-0.54%)
Mar 02, 2015 5.653 5.763 5.646 5.756 320,577 +0.12(+2.14%)
Feb 27, 2015 5.622 5.656 5.601 5.636 55,229 +0.00(+0.06%)
Feb 26, 2015 5.656 5.656 5.587 5.632 86,913 +0.01(+0.25%)
Feb 25, 2015 5.563 5.632 5.560 5.619 91,955 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,375 -0.02(-0.37%)
Feb 23, 2015 5.587 5.625 5.560 5.605 121,038 +0.02(+0.43%)
Feb 20, 2015 5.550 5.601 5.546 5.581 90,888 +0.06(+1.00%)
Feb 19, 2015 5.553 5.587 5.518 5.525 237,980 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,160 -0.10(-1.71%)
Feb 17, 2015 5.605 5.684 5.605 5.650 141,429 +0.03(+0.61%)
Feb 13, 2015 5.636 5.615 5.615 5.615 58,856 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.632 76,765 +0.08(+1.49%)
Feb 11, 2015 5.605 5.646 5.518 5.550 138,582 -0.04(-0.68%)
Feb 10, 2015 5.632 5.636 5.587 5.587 135,202 -0.04(-0.67%)
Feb 09, 2015 5.646 5.684 5.622 5.625 114,805 -0.01(-0.12%)
Feb 06, 2015 5.639 5.660 5.598 5.632 92,709 +0.04(+0.74%)
Feb 05, 2015 5.625 5.643 5.591 5.591 154,636 +0.02(+0.31%)
Feb 04, 2015 5.650 5.656 5.543 5.574 193,232 -0.07(-1.28%)
Feb 03, 2015 5.615 5.681 5.581 5.646 111,253 +0.04(+0.80%)
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.