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 5.054 5.086 4.937 4.937 333,936 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.040 5.044 163,709 -0.15(-2.87%)
Feb 26, 2018 5.077 5.207 5.068 5.193 246,077 +0.09(+1.73%)
Feb 23, 2018 5.054 5.165 5.035 5.105 378,103 +0.07(+1.39%)
Feb 22, 2018 5.068 5.119 5.007 5.035 137,498 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,466 +0.02(+0.37%)
Feb 20, 2018 5.179 5.189 5.026 5.044 276,182 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.026 5.179 4.993 5.161 252,162 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,865 -0.01(-0.28%)
Feb 13, 2018 4.984 5.054 4.923 5.035 224,191 +0.02(+0.46%)
Feb 12, 2018 5.054 5.058 4.909 5.012 265,267 +0.03(+0.65%)
Feb 09, 2018 5.012 5.040 4.900 4.979 275,338 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,493 +0.00(+0.10%)
Feb 07, 2018 4.905 4.951 4.858 4.863 259,470 -0.04(-0.76%)
Feb 06, 2018 4.797 4.933 4.780 4.900 410,701 +0.01(+0.29%)
Feb 05, 2018 4.914 4.919 4.765 4.886 405,525 -0.05(-0.94%)
Feb 02, 2018 5.026 5.026 4.905 4.933 344,278 -0.10(-1.94%)
Feb 01, 2018 5.026 5.091 4.974 5.030 277,797 -0.00(-0.09%)
Jan 31, 2018 5.137 5.147 4.965 5.035 322,928 -0.09(-1.82%)
Jan 30, 2018 5.105 5.123 5.105 5.128 266,158 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.133 571,890 -0.19(-3.50%)
Jan 26, 2018 5.408 5.445 5.310 5.319 373,352 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.408 264,339 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.473 5.473 210,079 -0.05(-0.93%)
Jan 23, 2018 5.496 5.543 5.482 5.524 204,716 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.487 304,501 +0.15(+2.79%)
Jan 19, 2018 5.328 5.403 5.328 5.338 238,599 +0.01(+0.17%)
Jan 18, 2018 5.403 5.408 5.314 5.328 297,727 -0.08(-1.46%)
Jan 17, 2018 5.408 5.450 5.403 5.408 205,158 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.403 5.403 175,519 -0.03(-0.60%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.05(-0.93%)
Jan 11, 2018 5.422 5.491 5.417 5.487 236,970 +0.07(+1.29%)
Jan 10, 2018 5.431 5.417 180,481 +0.04(+0.69%)
Jan 09, 2018 5.361 5.408 5.333 5.380 210,360 +0.01(+0.17%)
Jan 08, 2018 5.384 5.417 5.356 5.370 195,868 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,716 +0.07(+1.40%)
Jan 04, 2018 5.310 5.380 5.310 5.310 386,934 -0.00(-0.09%)
Jan 03, 2018 5.501 5.524 5.305 5.314 511,937 -0.20(-3.71%)
Jan 02, 2018 5.622 5.650 5.496 5.519 390,131 -0.09(-1.58%)
Dec 29, 2017 5.608 5.608 5.608 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.608 5.659 314,892 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,343 +0.01(+0.16%)
Dec 26, 2017 5.637 5.696 5.637 5.664 250,108 +0.03(+0.48%)
Dec 22, 2017 5.641 5.696 5.637 5.637 132,855 -0.03(-0.48%)
Dec 21, 2017 5.641 5.732 5.637 5.664 166,443 +0.02(+0.40%)
Dec 20, 2017 5.592 5.672 5.533 5.641 358,028 +0.05(+0.89%)
Dec 19, 2017 5.750 5.759 5.587 5.592 504,126 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.750 5.750 370,208 -0.09(-1.55%)
Dec 15, 2017 5.791 5.886 5.791 5.840 366,625 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.791 5.791 279,384 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.800 235,875 +0.00(+0.00%)
Dec 12, 2017 5.809 5.849 5.795 5.800 206,158 -0.01(-0.16%)
Dec 11, 2017 5.800 5.872 5.795 5.809 167,407 +0.01(+0.16%)
Dec 08, 2017 5.773 5.809 5.745 5.800 133,565 +0.00(+0.00%)
Dec 07, 2017 5.741 5.831 5.741 129,993 +0.00(+0.00%)
Dec 06, 2017 5.786 5.802 5.741 5.759 164,972 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.782 162,603 +0.01(+0.24%)
Dec 04, 2017 5.745 5.827 5.745 5.768 255,694 +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.