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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.596 5.603 5.558 5.586 151,825 -0.02(-0.36%)
Apr 29, 2015 5.592 5.616 5.582 5.606 131,619 -0.02(-0.30%)
Apr 28, 2015 5.647 5.650 5.599 5.623 98,282 -0.02(-0.30%)
Apr 27, 2015 5.640 5.662 5.633 5.640 126,062 -0.02(-0.42%)
Apr 24, 2015 5.640 5.667 5.637 5.664 71,587 +0.03(+0.54%)
Apr 23, 2015 5.671 5.671 5.596 5.633 152,021 -0.01(-0.12%)
Apr 22, 2015 5.650 5.664 5.630 5.640 108,874 -0.01(-0.18%)
Apr 21, 2015 5.644 5.657 5.640 5.650 60,510 -0.01(-0.24%)
Apr 20, 2015 5.647 5.664 5.637 5.664 71,446 +0.01(+0.18%)
Apr 17, 2015 5.637 5.661 5.637 5.654 77,381 -0.01(-0.12%)
Apr 16, 2015 5.644 5.671 5.637 5.661 109,399 +0.01(+0.18%)
Apr 15, 2015 5.654 5.654 5.613 5.650 96,396 +0.01(+0.24%)
Apr 14, 2015 5.616 5.657 5.616 5.637 86,120 +0.01(+0.12%)
Apr 13, 2015 5.650 5.654 5.626 5.630 61,091 +0.00(+0.06%)
Apr 10, 2015 5.661 5.681 5.626 5.626 100,091 -0.00(-0.06%)
Apr 09, 2015 5.650 5.654 5.630 5.630 35,818 -0.02(-0.36%)
Apr 08, 2015 5.671 5.671 5.640 5.650 52,003 -0.01(-0.12%)
Apr 07, 2015 5.671 5.705 5.630 5.657 49,205 +0.00(+0.00%)
Apr 06, 2015 5.609 5.678 5.609 5.657 112,877 +0.06(+1.10%)
Apr 02, 2015 5.599 5.596 5.596 5.596 47,800 -0.02(-0.36%)
Apr 01, 2015 5.582 5.626 5.572 5.616 67,018 +0.03(+0.55%)
Mar 31, 2015 5.586 5.623 5.586 5.586 70,158 -0.02(-0.36%)
Mar 30, 2015 5.596 5.626 5.575 5.606 175,883 +0.02(+0.43%)
Mar 27, 2015 5.599 5.609 5.524 5.582 160,810 -0.13(-2.27%)
Mar 26, 2015 5.712 5.749 5.701 5.712 204,705 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.732 5.712 248,764 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.732 146,097 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,822 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.701 136,411 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.616 5.657 209,253 +0.03(+0.48%)
Mar 18, 2015 5.592 5.684 5.579 5.630 249,189 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,097 -0.02(-0.36%)
Mar 16, 2015 5.616 5.620 5.582 5.606 112,437 +0.03(+0.49%)
Mar 13, 2015 5.592 5.596 5.548 5.579 66,100 +0.00(+0.00%)
Mar 12, 2015 5.600 5.606 5.562 5.579 75,856 +0.00(+0.00%)
Mar 11, 2015 5.626 5.626 5.541 5.579 99,807 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.558 5.603 102,217 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.551 165,707 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.565 174,669 -0.13(-2.22%)
Mar 05, 2015 5.698 5.698 5.631 5.691 113,777 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.609 5.671 98,736 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,171 -0.03(-0.54%)
Mar 02, 2015 5.589 5.698 5.582 5.691 324,251 +0.12(+2.14%)
Feb 27, 2015 5.558 5.592 5.538 5.572 55,862 +0.00(+0.06%)
Feb 26, 2015 5.592 5.592 5.524 5.568 87,909 +0.01(+0.25%)
Feb 25, 2015 5.500 5.568 5.497 5.555 93,009 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.490 5.521 122,766 -0.02(-0.37%)
Feb 23, 2015 5.524 5.562 5.497 5.541 122,426 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.483 5.517 91,930 +0.05(+1.00%)
Feb 19, 2015 5.490 5.524 5.456 5.463 240,708 -0.03(-0.50%)
Feb 18, 2015 5.541 5.609 5.473 5.490 207,511 -0.10(-1.71%)
Feb 17, 2015 5.541 5.620 5.541 5.586 143,050 +0.03(+0.61%)
Feb 13, 2015 5.572 5.551 5.551 5.551 59,531 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.568 77,645 +0.08(+1.49%)
Feb 11, 2015 5.541 5.582 5.456 5.487 140,171 -0.04(-0.68%)
Feb 10, 2015 5.568 5.572 5.524 5.524 136,751 -0.04(-0.67%)
Feb 09, 2015 5.582 5.620 5.558 5.562 116,121 -0.01(-0.12%)
Feb 06, 2015 5.575 5.596 5.534 5.568 93,771 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,408 +0.02(+0.31%)
Feb 04, 2015 5.586 5.592 5.480 5.511 195,447 -0.07(-1.28%)
Feb 03, 2015 5.551 5.616 5.517 5.582 112,528 +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.