Skip to main content
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 (%)
May 29, 2015 5.484 5.484 5.443 5.447 108,922 -0.02(-0.38%)
May 28, 2015 5.474 5.502 5.457 5.467 131,337 +0.00(+0.00%)
May 27, 2015 5.505 5.509 5.467 5.467 145,250 -0.02(-0.31%)
May 26, 2015 5.505 5.529 5.484 5.484 101,213 -0.02(-0.38%)
May 22, 2015 5.564 5.505 5.505 5.505 140,316 -0.09(-1.54%)
May 21, 2015 5.557 5.612 5.540 5.591 109,815 +0.03(+0.56%)
May 20, 2015 5.550 5.602 5.550 5.560 52,467 +0.00(+0.00%)
May 19, 2015 5.612 5.627 5.543 5.560 42,909 -0.03(-0.49%)
May 18, 2015 5.588 5.595 5.540 5.588 51,027 -0.01(-0.18%)
May 15, 2015 5.598 5.605 5.564 5.598 39,445 +0.04(+0.68%)
May 14, 2015 5.547 5.584 5.516 5.560 75,454 +0.05(+0.88%)
May 13, 2015 5.564 5.567 5.509 5.512 56,271 -0.01(-0.13%)
May 12, 2015 5.471 5.540 5.467 5.519 94,238 +0.03(+0.57%)
May 11, 2015 5.536 5.540 5.488 5.488 82,322 -0.04(-0.81%)
May 08, 2015 5.509 5.588 5.509 5.533 133,480 +0.06(+1.01%)
May 07, 2015 5.543 5.567 5.478 5.478 239,114 -0.10(-1.85%)
May 06, 2015 5.578 5.584 5.543 5.581 176,245 -0.04(-0.74%)
May 05, 2015 5.705 5.705 5.578 5.622 172,919 -0.07(-1.27%)
May 04, 2015 5.685 5.712 5.660 5.695 70,967 +0.03(+0.61%)
May 01, 2015 5.671 5.685 5.636 5.660 76,568 +0.01(+0.18%)
Apr 30, 2015 5.660 5.667 5.622 5.650 150,092 -0.02(-0.36%)
Apr 29, 2015 5.657 5.681 5.647 5.671 130,117 -0.02(-0.30%)
Apr 28, 2015 5.712 5.716 5.664 5.688 97,160 -0.02(-0.30%)
Apr 27, 2015 5.705 5.727 5.698 5.705 124,623 -0.02(-0.42%)
Apr 24, 2015 5.705 5.733 5.702 5.729 70,769 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,286 -0.01(-0.12%)
Apr 22, 2015 5.716 5.729 5.695 5.705 107,632 -0.01(-0.18%)
Apr 21, 2015 5.709 5.722 5.705 5.716 59,820 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.702 5.729 70,630 +0.01(+0.18%)
Apr 17, 2015 5.702 5.726 5.702 5.719 76,498 -0.01(-0.12%)
Apr 16, 2015 5.710 5.736 5.702 5.726 108,150 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.678 5.716 95,296 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.702 85,137 +0.01(+0.12%)
Apr 13, 2015 5.716 5.719 5.691 5.695 60,394 +0.00(+0.06%)
Apr 10, 2015 5.726 5.747 5.691 5.691 98,949 -0.00(-0.06%)
Apr 09, 2015 5.716 5.720 5.695 5.695 35,409 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.716 51,409 -0.01(-0.12%)
Apr 07, 2015 5.736 5.771 5.695 5.722 48,644 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,589 +0.06(+1.10%)
Apr 02, 2015 5.664 5.660 5.660 5.660 47,255 -0.02(-0.36%)
Apr 01, 2015 5.647 5.691 5.636 5.681 66,253 +0.03(+0.55%)
Mar 31, 2015 5.650 5.688 5.650 5.650 69,358 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.640 5.671 173,876 +0.02(+0.43%)
Mar 27, 2015 5.664 5.674 5.588 5.647 158,975 -0.13(-2.27%)
Mar 26, 2015 5.778 5.816 5.767 5.778 202,368 +0.00(+0.00%)
Mar 25, 2015 5.819 5.847 5.798 5.778 245,924 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.795 5.798 144,430 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.795 5.812 160,963 +0.04(+0.78%)
Mar 20, 2015 5.747 5.795 5.726 5.767 134,854 +0.04(+0.78%)
Mar 19, 2015 5.726 5.836 5.681 5.722 206,865 +0.03(+0.48%)
Mar 18, 2015 5.657 5.750 5.643 5.695 246,345 +0.04(+0.79%)
Mar 17, 2015 5.671 5.671 5.643 5.650 137,510 -0.02(-0.36%)
Mar 16, 2015 5.681 5.685 5.647 5.671 111,154 +0.03(+0.49%)
Mar 13, 2015 5.657 5.660 5.612 5.643 65,345 +0.00(+0.00%)
Mar 12, 2015 5.665 5.671 5.626 5.643 74,991 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,667 -0.02(-0.43%)
Mar 10, 2015 5.650 5.671 5.622 5.667 101,051 +0.05(+0.92%)
Mar 09, 2015 5.626 5.685 5.609 5.616 163,816 -0.01(-0.24%)
Mar 06, 2015 5.726 5.726 5.612 5.629 172,676 -0.13(-2.22%)
Mar 05, 2015 5.764 5.764 5.696 5.757 112,479 +0.02(+0.36%)
Mar 04, 2015 5.719 5.754 5.674 5.736 97,609 +0.01(+0.18%)
Mar 03, 2015 5.726 5.726 5.687 5.726 150,434 -0.03(-0.54%)
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.