Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.970 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.239 5.297 5.220 5.244 402,322 +0.00(+0.09%)
Mar 27, 2018 5.286 5.300 5.226 5.239 443,589 -0.05(-0.88%)
Mar 26, 2018 5.244 5.309 5.230 5.286 377,300 +0.07(+1.34%)
Mar 23, 2018 5.272 5.351 5.212 5.216 267,958 -0.06(-1.06%)
Mar 22, 2018 5.281 5.351 5.267 5.272 226,134 -0.03(-0.53%)
Mar 21, 2018 5.263 5.351 5.263 5.300 272,416 +0.04(+0.71%)
Mar 20, 2018 5.337 5.337 5.263 5.263 272,280 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.258 5.309 356,253 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.302 5.323 269,493 +0.02(+0.44%)
Mar 15, 2018 5.365 5.365 5.300 5.300 218,659 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,187 +0.03(+0.61%)
Mar 13, 2018 5.356 5.379 5.333 5.342 178,164 +0.01(+0.17%)
Mar 12, 2018 5.216 5.351 5.200 5.333 275,699 +0.12(+2.23%)
Mar 09, 2018 5.184 5.258 5.128 5.216 422,740 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.053 5.137 164,450 +0.06(+1.19%)
Mar 07, 2018 5.104 5.076 152,954 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.955 5.063 268,667 +0.04(+0.74%)
Mar 05, 2018 4.960 5.090 4.960 5.025 160,042 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.932 4.969 150,653 +0.00(+0.00%)
Mar 01, 2018 4.937 5.044 4.934 4.969 153,693 +0.03(+0.66%)
Feb 28, 2018 5.053 5.086 4.937 4.937 333,964 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.039 5.044 163,722 -0.15(-2.87%)
Feb 26, 2018 5.076 5.207 5.067 5.193 246,098 +0.09(+1.73%)
Feb 23, 2018 5.053 5.165 5.035 5.104 378,135 +0.07(+1.39%)
Feb 22, 2018 5.067 5.118 5.007 5.035 137,510 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,482 +0.02(+0.37%)
Feb 20, 2018 5.179 5.188 5.025 5.044 276,205 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.025 5.179 4.993 5.160 252,183 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,879 -0.01(-0.28%)
Feb 13, 2018 4.983 5.053 4.923 5.035 224,210 +0.02(+0.46%)
Feb 12, 2018 5.053 5.058 4.909 5.011 265,289 +0.03(+0.65%)
Feb 09, 2018 5.011 5.039 4.900 4.979 275,361 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,506 +0.00(+0.10%)
Feb 07, 2018 4.904 4.951 4.858 4.862 259,492 -0.04(-0.76%)
Feb 06, 2018 4.797 4.932 4.780 4.900 410,735 +0.01(+0.29%)
Feb 05, 2018 4.913 4.918 4.764 4.886 405,558 -0.05(-0.94%)
Feb 02, 2018 5.025 5.025 4.904 4.932 344,307 -0.10(-1.94%)
Feb 01, 2018 5.025 5.090 4.974 5.030 277,820 -0.00(-0.09%)
Jan 31, 2018 5.137 5.146 4.965 5.035 322,955 -0.09(-1.82%)
Jan 30, 2018 5.104 5.123 5.104 5.128 266,180 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.132 571,937 -0.19(-3.50%)
Jan 26, 2018 5.407 5.444 5.309 5.319 373,383 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.407 264,362 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.472 5.472 210,096 -0.05(-0.93%)
Jan 23, 2018 5.496 5.542 5.482 5.524 204,733 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.486 304,526 +0.15(+2.79%)
Jan 19, 2018 5.328 5.402 5.328 5.337 238,619 +0.01(+0.17%)
Jan 18, 2018 5.402 5.407 5.314 5.328 297,752 -0.08(-1.46%)
Jan 17, 2018 5.407 5.449 5.402 5.407 205,175 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.402 5.402 175,534 -0.03(-0.60%)
Jan 12, 2018 5.435 5.435 5.435 0 -0.05(-0.93%)
Jan 11, 2018 5.421 5.491 5.416 5.486 236,990 +0.07(+1.29%)
Jan 10, 2018 5.430 5.416 180,496 +0.04(+0.69%)
Jan 09, 2018 5.361 5.407 5.333 5.379 210,378 +0.01(+0.17%)
Jan 08, 2018 5.384 5.416 5.356 5.370 195,884 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,737 +0.07(+1.40%)
Jan 04, 2018 5.309 5.379 5.309 5.309 386,966 -0.00(-0.09%)
Jan 03, 2018 5.500 5.524 5.305 5.314 511,980 -0.20(-3.71%)
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.