Skip to main content

Ellington Credit Company (NY: EARN )

7.040 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 5.621 5.649 5.496 5.519 390,163 -0.09(-1.58%)
Dec 29, 2017 5.607 5.607 5.607 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.607 5.659 314,918 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,383 +0.01(+0.16%)
Dec 26, 2017 5.636 5.695 5.636 5.664 250,129 +0.03(+0.48%)
Dec 22, 2017 5.641 5.695 5.636 5.636 132,866 -0.03(-0.48%)
Dec 21, 2017 5.641 5.731 5.636 5.664 166,457 +0.02(+0.40%)
Dec 20, 2017 5.591 5.671 5.532 5.641 358,058 +0.05(+0.89%)
Dec 19, 2017 5.749 5.758 5.587 5.591 504,168 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.749 5.749 370,239 -0.09(-1.55%)
Dec 15, 2017 5.790 5.885 5.790 5.840 366,655 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.790 5.790 279,408 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.799 235,895 +0.00(+0.00%)
Dec 12, 2017 5.808 5.849 5.795 5.799 206,176 -0.01(-0.16%)
Dec 11, 2017 5.799 5.872 5.795 5.808 167,421 +0.01(+0.16%)
Dec 08, 2017 5.772 5.808 5.745 5.799 133,576 +0.00(+0.00%)
Dec 07, 2017 5.740 5.831 5.740 130,003 +0.00(+0.00%)
Dec 06, 2017 5.786 5.801 5.740 5.758 164,986 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.781 162,616 +0.01(+0.24%)
Dec 04, 2017 5.745 5.826 5.745 5.768 255,715 +0.02(+0.39%)
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.