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

Ellington Credit Company (NY: EARN )

7.190 -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 21, 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 (%)
Jul 29, 2016 5.578 5.665 5.578 5.610 54,294 +0.02(+0.28%)
Jul 28, 2016 5.554 5.610 5.526 5.594 94,171 +0.06(+1.00%)
Jul 27, 2016 5.518 5.590 5.510 5.538 53,379 +0.01(+0.14%)
Jul 26, 2016 5.538 5.554 5.518 5.530 56,091 +0.00(+0.07%)
Jul 25, 2016 5.518 5.546 5.506 5.526 32,607 +0.02(+0.29%)
Jul 22, 2016 5.475 5.542 5.475 5.510 109,063 +0.02(+0.36%)
Jul 21, 2016 5.447 5.530 5.447 5.491 68,821 +0.04(+0.65%)
Jul 20, 2016 5.427 5.483 5.403 5.455 71,840 +0.04(+0.73%)
Jul 19, 2016 5.328 5.423 5.328 5.415 93,649 +0.07(+1.34%)
Jul 18, 2016 5.280 5.348 5.257 5.344 56,885 +0.09(+1.74%)
Jul 15, 2016 5.257 5.280 5.241 5.253 77,336 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,393 +0.04(+0.68%)
Jul 13, 2016 5.189 5.249 5.177 5.221 63,941 +0.03(+0.61%)
Jul 12, 2016 5.181 5.189 5.165 5.189 107,145 +0.01(+0.15%)
Jul 11, 2016 5.102 5.185 5.098 5.181 106,265 +0.03(+0.62%)
Jul 08, 2016 5.153 5.169 5.102 5.149 128,984 +0.02(+0.31%)
Jul 07, 2016 5.157 5.193 5.122 5.134 56,540 -0.04(-0.77%)
Jul 06, 2016 5.181 5.189 5.149 5.173 111,611 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.161 5.181 95,736 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,020 +0.07(+1.30%)
Jun 30, 2016 5.142 5.193 5.109 5.181 139,923 +0.04(+0.77%)
Jun 29, 2016 5.197 5.205 5.122 5.142 63,704 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.197 157,643 +0.21(+4.22%)
Jun 27, 2016 5.075 5.075 4.960 4.987 154,368 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,878 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.075 132,669 +0.05(+0.92%)
Jun 22, 2016 5.037 5.044 5.021 5.029 85,032 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.021 146,524 -0.03(-0.53%)
Jun 20, 2016 5.044 5.090 5.041 5.048 65,973 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.002 5.037 122,703 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.998 49,073 +0.03(+0.54%)
Jun 15, 2016 4.968 4.998 4.920 4.971 59,112 -0.02(-0.39%)
Jun 14, 2016 4.995 4.998 4.981 4.991 33,457 -0.00(-0.08%)
Jun 13, 2016 5.018 5.048 4.991 4.995 44,461 -0.03(-0.61%)
Jun 10, 2016 4.987 5.025 4.987 5.025 60,568 +0.04(+0.77%)
Jun 09, 2016 4.979 4.998 4.975 4.987 96,049 +0.00(+0.00%)
Jun 08, 2016 4.979 4.998 4.979 4.987 87,937 -0.01(-0.15%)
Jun 07, 2016 4.979 5.002 4.979 4.995 57,333 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,125 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.979 4.991 48,438 +0.01(+0.15%)
Jun 02, 2016 5.010 5.021 4.976 4.983 85,061 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,367 -0.01(-0.15%)
May 31, 2016 5.029 5.037 4.995 4.995 27,821 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,268 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.998 5.018 18,284 -0.01(-0.15%)
May 25, 2016 5.014 5.071 4.995 5.025 45,270 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.029 68,935 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.960 4.987 28,237 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.875 4.952 44,146 +0.07(+1.34%)
May 19, 2016 4.898 4.906 4.807 4.887 104,978 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.898 91,602 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.025 54,511 -0.02(-0.46%)
May 16, 2016 4.998 5.052 4.987 5.048 73,794 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,226 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,729 -0.01(-0.15%)
May 11, 2016 4.960 4.998 4.921 4.998 56,134 +0.05(+1.01%)
May 10, 2016 4.968 4.971 4.937 4.948 51,629 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.921 70,548 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,480 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,586 +0.00(+0.08%)
May 04, 2016 4.652 4.768 4.652 4.760 90,684 +0.10(+2.06%)
May 03, 2016 4.672 4.698 4.660 4.664 46,721 -0.05(-0.98%)
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.