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

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
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 (%)
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.