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

Ellington Credit Company (NY: EARN )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 5.422 5.439 5.336 5.430 56,605 +0.00(+0.00%)
Jan 30, 2017 5.480 5.480 5.418 5.430 98,825 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,651 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.484 69,298 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.480 5.501 43,100 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.480 5.522 25,209 -0.01(-0.15%)
Jan 23, 2017 5.480 5.539 5.468 5.530 71,748 +0.03(+0.61%)
Jan 20, 2017 5.439 5.501 5.426 5.497 25,300 +0.07(+1.31%)
Jan 19, 2017 5.455 5.455 5.418 5.426 42,030 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.455 39,604 +0.00(+0.08%)
Jan 17, 2017 5.468 5.490 5.443 5.451 65,922 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.509 5.509 5.405 5.414 46,207 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.459 5.480 75,998 +0.00(+0.00%)
Jan 10, 2017 5.480 5.501 5.468 5.480 58,596 -0.03(-0.45%)
Jan 09, 2017 5.509 5.539 5.493 5.505 55,093 -0.01(-0.15%)
Jan 06, 2017 5.559 5.564 5.505 5.514 46,025 -0.05(-0.82%)
Jan 05, 2017 5.534 5.564 5.522 5.559 60,924 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,883 +0.06(+1.06%)
Jan 03, 2017 5.418 5.493 5.414 5.489 99,876 +0.07(+1.23%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.430 5.501 5.426 5.489 67,715 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.430 131,247 +0.00(+0.08%)
Dec 27, 2016 5.398 5.449 5.345 5.426 181,354 +0.05(+0.98%)
Dec 23, 2016 5.373 5.373 5.373 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.454 5.378 5.418 56,162 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,655 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.454 69,325 -0.08(-1.53%)
Dec 19, 2016 5.458 5.543 5.446 5.539 47,679 +0.08(+1.56%)
Dec 16, 2016 5.280 5.475 5.280 5.454 142,200 +0.18(+3.45%)
Dec 15, 2016 5.361 5.369 5.256 5.272 151,858 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.361 5.398 96,778 -0.03(-0.60%)
Dec 13, 2016 5.523 5.540 5.390 5.430 55,537 -0.11(-1.97%)
Dec 12, 2016 5.596 5.620 5.523 5.539 43,027 -0.09(-1.58%)
Dec 09, 2016 5.576 5.628 5.559 5.628 65,840 +0.03(+0.58%)
Dec 08, 2016 5.466 5.620 5.466 5.596 88,560 +0.09(+1.62%)
Dec 07, 2016 5.466 5.628 5.466 5.507 247,323 +0.00(+0.00%)
Dec 06, 2016 5.442 5.551 5.435 5.507 115,654 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,998 +0.20(+3.83%)
Dec 02, 2016 5.301 5.363 5.240 5.272 112,300 -0.02(-0.31%)
Dec 01, 2016 5.378 5.434 5.175 5.289 192,778 -0.12(-2.17%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,675 -0.11(-2.05%)
Nov 29, 2016 5.414 5.539 5.414 5.519 128,456 +0.08(+1.56%)
Nov 28, 2016 5.378 5.454 5.378 5.434 114,425 +0.00(+0.07%)
Nov 25, 2016 5.297 5.430 5.297 5.430 85,359 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.280 5.406 5.268 5.406 694,741 +0.13(+2.45%)
Nov 21, 2016 5.147 5.349 5.147 5.276 220,513 +0.11(+2.11%)
Nov 18, 2016 5.111 5.179 5.070 5.167 113,122 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,483 +0.04(+0.71%)
Nov 16, 2016 5.090 5.139 5.074 5.094 73,149 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.993 5.078 69,778 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,762 -0.02(-0.40%)
Nov 11, 2016 4.981 5.054 4.969 5.038 64,984 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.981 5.006 152,140 -0.10(-1.98%)
Nov 09, 2016 5.074 5.115 5.022 5.107 113,488 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,149 +0.06(+1.12%)
Nov 07, 2016 5.010 5.058 4.997 5.042 149,295 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.997 5.006 155,263 +0.00(+0.00%)
Nov 03, 2016 4.993 5.070 4.993 5.006 118,397 +0.02(+0.32%)
Nov 02, 2016 4.993 5.054 4.957 4.989 108,390 -0.00(-0.08%)
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.