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

Ellington Credit Company (NY: EARN )

7.020 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2016 5.185 5.185 5.080 5.101 114,100 -0.11(-2.05%)
Nov 29, 2016 5.109 5.227 5.109 5.208 136,121 +0.08(+1.56%)
Nov 28, 2016 5.075 5.147 5.075 5.128 121,253 +0.00(+0.07%)
Nov 25, 2016 4.998 5.124 4.998 5.124 90,452 +0.13(+2.52%)
Nov 23, 2016 4.998 4.998 4.998 0 -0.10(-2.02%)
Nov 22, 2016 4.983 5.101 4.972 5.101 736,195 +0.12(+2.45%)
Nov 21, 2016 4.857 5.048 4.857 4.979 233,671 +0.10(+2.11%)
Nov 18, 2016 4.823 4.888 4.785 4.876 119,871 +0.03(+0.71%)
Nov 17, 2016 4.819 4.853 4.811 4.842 57,734 +0.03(+0.71%)
Nov 16, 2016 4.804 4.850 4.789 4.808 77,513 +0.02(+0.32%)
Nov 15, 2016 4.739 4.811 4.712 4.792 73,941 +0.06(+1.21%)
Nov 14, 2016 4.762 4.769 4.735 4.735 71,805 -0.02(-0.40%)
Nov 11, 2016 4.701 4.769 4.689 4.754 68,862 +0.03(+0.65%)
Nov 10, 2016 4.819 4.819 4.701 4.724 161,218 -0.10(-1.98%)
Nov 09, 2016 4.789 4.827 4.739 4.819 120,259 +0.01(+0.16%)
Nov 08, 2016 4.766 4.827 4.758 4.811 109,304 +0.05(+1.12%)
Nov 07, 2016 4.728 4.773 4.716 4.758 158,204 +0.03(+0.73%)
Nov 04, 2016 4.724 4.766 4.716 4.724 164,528 +0.00(+0.00%)
Nov 03, 2016 4.712 4.785 4.712 4.724 125,462 +0.02(+0.32%)
Nov 02, 2016 4.712 4.769 4.678 4.708 114,858 -0.00(-0.08%)
Nov 01, 2016 4.747 4.772 4.693 4.712 119,546 -0.09(-1.83%)
Oct 31, 2016 4.769 4.808 4.720 4.800 124,280 +0.03(+0.64%)
Oct 28, 2016 4.758 4.777 4.716 4.769 102,561 +0.01(+0.24%)
Oct 27, 2016 4.804 4.819 4.735 4.758 111,422 -0.04(-0.87%)
Oct 26, 2016 4.888 4.911 4.796 4.800 185,290 -0.09(-1.80%)
Oct 25, 2016 4.831 4.895 4.785 4.888 243,921 +0.06(+1.18%)
Oct 24, 2016 4.785 4.842 4.785 4.831 116,493 +0.05(+1.12%)
Oct 21, 2016 4.758 4.808 4.758 4.777 84,883 -0.02(-0.48%)
Oct 20, 2016 4.785 4.804 4.773 4.800 36,026 +0.02(+0.40%)
Oct 19, 2016 4.777 4.804 4.769 4.781 66,126 +0.02(+0.32%)
Oct 18, 2016 4.743 4.796 4.743 4.766 52,516 +0.02(+0.32%)
Oct 17, 2016 4.773 4.792 4.735 4.750 59,639 -0.02(-0.48%)
Oct 14, 2016 4.789 4.804 4.747 4.773 50,645 -0.02(-0.32%)
Oct 13, 2016 4.815 4.853 4.773 4.789 84,485 -0.04(-0.87%)
Oct 12, 2016 4.796 4.861 4.773 4.831 57,472 +0.05(+0.96%)
Oct 11, 2016 4.789 4.804 4.752 4.785 69,554 -0.01(-0.24%)
Oct 10, 2016 4.735 4.811 4.735 4.796 67,932 +0.04(+0.88%)
Oct 07, 2016 4.712 4.758 4.659 4.754 77,946 +0.07(+1.55%)
Oct 06, 2016 4.724 4.724 4.670 4.682 73,197 -0.03(-0.65%)
Oct 05, 2016 4.758 4.781 4.708 4.712 110,869 -0.03(-0.72%)
Oct 04, 2016 4.872 4.872 4.663 4.747 280,966 -0.13(-2.66%)
Oct 03, 2016 4.960 4.960 4.861 4.876 74,072 -0.08(-1.54%)
Sep 30, 2016 4.945 4.972 4.941 4.953 64,467 -0.00(-0.08%)
Sep 29, 2016 4.941 4.987 4.899 4.956 89,559 -0.01(-0.23%)
Sep 28, 2016 4.960 4.987 4.914 4.968 73,697 +0.02(+0.39%)
Sep 27, 2016 4.952 4.978 4.927 4.949 160,568 -0.00(-0.07%)
Sep 26, 2016 4.975 5.019 4.941 4.952 165,422 -0.03(-0.52%)
Sep 23, 2016 4.949 5.015 4.897 4.978 159,136 -0.01(-0.15%)
Sep 22, 2016 4.964 5.004 4.945 4.986 183,756 +0.03(+0.67%)
Sep 21, 2016 4.930 4.971 4.893 4.952 175,586 +0.04(+0.75%)
Sep 20, 2016 4.971 4.975 4.915 4.915 95,320 -0.03(-0.52%)
Sep 19, 2016 4.908 4.964 4.908 4.941 99,696 +0.03(+0.68%)
Sep 16, 2016 4.908 4.941 4.834 4.908 190,586 -0.03(-0.60%)
Sep 15, 2016 4.856 4.975 4.856 4.938 91,246 +0.03(+0.53%)
Sep 14, 2016 4.878 4.960 4.878 4.912 96,006 +0.03(+0.61%)
Sep 13, 2016 4.904 4.938 4.864 4.882 34,438 -0.04(-0.83%)
Sep 12, 2016 4.890 4.964 4.845 4.923 148,537 +0.03(+0.68%)
Sep 09, 2016 5.104 5.145 4.864 4.890 208,792 -0.25(-4.83%)
Sep 08, 2016 5.104 5.145 5.101 5.138 44,358 +0.02(+0.36%)
Sep 07, 2016 5.156 5.208 5.108 5.119 75,997 -0.04(-0.72%)
Sep 06, 2016 5.178 5.193 5.149 5.156 45,974 -0.03(-0.57%)
Sep 02, 2016 5.038 5.186 5.186 5.186 132,111 +0.16(+3.24%)
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.