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 (%)
Feb 27, 2015 5.622 5.657 5.602 5.636 55,224 +0.00(+0.06%)
Feb 26, 2015 5.657 5.657 5.588 5.633 86,906 +0.01(+0.25%)
Feb 25, 2015 5.564 5.633 5.560 5.619 91,947 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,365 -0.02(-0.37%)
Feb 23, 2015 5.588 5.626 5.560 5.605 121,028 +0.02(+0.43%)
Feb 20, 2015 5.550 5.602 5.547 5.581 90,881 +0.06(+1.00%)
Feb 19, 2015 5.553 5.588 5.519 5.526 237,961 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,143 -0.10(-1.71%)
Feb 17, 2015 5.605 5.685 5.605 5.650 141,418 +0.03(+0.61%)
Feb 13, 2015 5.636 5.616 5.616 5.616 58,851 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.633 76,759 +0.08(+1.49%)
Feb 11, 2015 5.605 5.647 5.519 5.550 138,571 -0.04(-0.68%)
Feb 10, 2015 5.633 5.636 5.588 5.588 135,190 -0.04(-0.67%)
Feb 09, 2015 5.647 5.685 5.622 5.626 114,795 -0.01(-0.12%)
Feb 06, 2015 5.640 5.660 5.598 5.633 92,701 +0.04(+0.74%)
Feb 05, 2015 5.626 5.643 5.591 5.591 154,623 +0.02(+0.31%)
Feb 04, 2015 5.650 5.657 5.543 5.574 193,216 -0.07(-1.28%)
Feb 03, 2015 5.616 5.681 5.581 5.647 111,244 +0.04(+0.80%)
Feb 02, 2015 5.647 5.647 5.547 5.602 128,082 -0.06(-1.10%)
Jan 30, 2015 5.719 5.722 5.650 5.664 118,280 -0.03(-0.48%)
Jan 29, 2015 5.657 5.709 5.657 5.691 163,607 +0.03(+0.49%)
Jan 28, 2015 5.678 5.695 5.633 5.664 103,642 +0.03(+0.61%)
Jan 27, 2015 5.605 5.664 5.557 5.629 131,219 +0.04(+0.74%)
Jan 26, 2015 5.564 5.647 5.536 5.588 95,191 -0.01(-0.12%)
Jan 23, 2015 5.619 5.633 5.537 5.595 118,402 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.533 5.612 120,738 +0.10(+1.81%)
Jan 21, 2015 5.488 5.560 5.484 5.512 69,242 +0.01(+0.25%)
Jan 20, 2015 5.526 5.598 5.479 5.498 180,126 -0.04(-0.75%)
Jan 16, 2015 5.519 5.602 5.516 5.540 91,855 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.502 84,230 -0.03(-0.50%)
Jan 14, 2015 5.505 5.557 5.471 5.529 123,895 -0.02(-0.31%)
Jan 13, 2015 5.564 5.633 5.526 5.547 156,325 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,632 -0.06(-1.04%)
Jan 09, 2015 5.626 5.650 5.612 5.626 96,226 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.602 5.647 117,158 +0.01(+0.12%)
Jan 07, 2015 5.609 5.681 5.609 5.640 153,110 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.602 416,171 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.595 5.647 149,744 -0.02(-0.37%)
Jan 02, 2015 5.612 5.671 5.544 5.667 201,183 +0.06(+0.98%)
Dec 31, 2014 5.671 5.612 5.612 5.612 376,303 -0.06(-1.03%)
Dec 30, 2014 5.674 5.722 5.629 5.671 208,874 -0.02(-0.30%)
Dec 29, 2014 5.657 5.722 5.626 5.688 317,352 -0.09(-1.61%)
Dec 26, 2014 5.788 5.822 5.754 5.781 297,169 -0.01(-0.12%)
Dec 24, 2014 5.843 5.788 5.788 5.788 179,744 -0.06(-0.94%)
Dec 23, 2014 5.781 5.847 5.778 5.843 388,218 +0.06(+1.07%)
Dec 22, 2014 5.819 5.861 5.747 5.781 352,298 -0.00(-0.06%)
Dec 19, 2014 5.778 5.816 5.760 5.785 596,869 +0.02(+0.30%)
Dec 18, 2014 5.836 5.864 5.767 5.767 306,423 -0.00(-0.06%)
Dec 17, 2014 5.722 5.812 5.650 5.771 229,739 +0.07(+1.15%)
Dec 16, 2014 5.709 5.798 5.705 5.705 209,790 -0.07(-1.14%)
Dec 15, 2014 5.898 5.898 5.709 5.771 387,821 -0.08(-1.41%)
Dec 12, 2014 5.891 5.898 5.805 5.854 216,580 -0.04(-0.70%)
Dec 11, 2014 5.947 5.947 5.840 5.895 299,627 -0.03(-0.47%)
Dec 10, 2014 6.019 6.019 5.912 5.923 152,243 -0.10(-1.72%)
Dec 09, 2014 5.874 6.026 5.836 6.026 251,612 +0.11(+1.81%)
Dec 08, 2014 5.985 6.033 5.691 5.919 650,935 -0.07(-1.10%)
Dec 05, 2014 6.119 6.119 5.901 5.985 462,168 -0.12(-1.92%)
Dec 04, 2014 6.136 6.157 6.088 6.102 180,132 -0.03(-0.51%)
Dec 03, 2014 6.161 6.204 6.129 6.133 216,762 -0.04(-0.61%)
Dec 02, 2014 6.181 6.198 6.167 6.171 146,340 +0.00(+0.06%)
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.