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

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.769 4.800 4.659 4.659 353,861 -0.10(-2.12%)
Feb 27, 2018 4.914 4.940 4.756 4.760 173,477 -0.14(-2.87%)
Feb 26, 2018 4.791 4.914 4.782 4.901 260,760 +0.08(+1.73%)
Feb 23, 2018 4.769 4.875 4.751 4.817 400,664 +0.07(+1.39%)
Feb 22, 2018 4.782 4.831 4.725 4.751 145,703 -0.03(-0.55%)
Feb 21, 2018 4.787 4.861 4.778 4.778 201,831 +0.02(+0.37%)
Feb 20, 2018 4.888 4.897 4.743 4.760 292,662 -0.15(-3.13%)
Feb 16, 2018 4.914 4.914 4.914 0 +0.04(+0.90%)
Feb 15, 2018 4.743 4.888 4.712 4.870 267,208 +0.13(+2.78%)
Feb 14, 2018 4.721 4.768 4.708 4.738 177,881 -0.01(-0.28%)
Feb 13, 2018 4.703 4.769 4.646 4.751 237,568 +0.02(+0.46%)
Feb 12, 2018 4.769 4.773 4.633 4.729 281,095 +0.03(+0.65%)
Feb 09, 2018 4.729 4.756 4.624 4.699 291,768 +0.11(+2.30%)
Feb 08, 2018 4.584 4.694 4.580 4.593 165,830 +0.00(+0.10%)
Feb 07, 2018 4.628 4.672 4.584 4.589 274,952 -0.04(-0.76%)
Feb 06, 2018 4.527 4.655 4.511 4.624 435,207 +0.01(+0.29%)
Feb 05, 2018 4.637 4.642 4.497 4.611 429,722 -0.04(-0.94%)
Feb 02, 2018 4.743 4.743 4.628 4.655 364,820 -0.09(-1.94%)
Feb 01, 2018 4.743 4.804 4.694 4.747 294,373 -0.00(-0.09%)
Jan 31, 2018 4.848 4.857 4.686 4.751 342,197 -0.09(-1.82%)
Jan 30, 2018 4.817 4.835 4.817 4.839 282,039 -0.00(-0.09%)
Jan 29, 2018 5.015 5.046 4.811 4.844 606,013 -0.18(-3.50%)
Jan 26, 2018 5.103 5.138 5.011 5.020 395,630 -0.08(-1.64%)
Jan 25, 2018 5.147 5.156 5.055 5.103 280,112 -0.06(-1.19%)
Jan 24, 2018 5.222 5.248 5.165 5.165 222,614 -0.05(-0.93%)
Jan 23, 2018 5.187 5.231 5.173 5.213 216,931 +0.04(+0.68%)
Jan 22, 2018 5.042 5.187 5.042 5.178 322,670 +0.14(+2.79%)
Jan 19, 2018 5.028 5.099 5.028 5.037 252,836 +0.01(+0.17%)
Jan 18, 2018 5.099 5.103 5.015 5.028 315,492 -0.07(-1.46%)
Jan 17, 2018 5.103 5.143 5.099 5.103 217,400 +0.00(+0.09%)
Jan 16, 2018 5.134 5.195 5.099 5.099 185,992 -0.03(-0.60%)
Jan 12, 2018 5.129 5.129 5.129 0 -0.05(-0.93%)
Jan 11, 2018 5.116 5.182 5.112 5.178 251,110 +0.07(+1.29%)
Jan 10, 2018 5.125 5.112 191,250 +0.04(+0.69%)
Jan 09, 2018 5.059 5.103 5.033 5.077 222,912 +0.01(+0.17%)
Jan 08, 2018 5.081 5.112 5.055 5.068 207,555 -0.01(-0.26%)
Jan 05, 2018 5.033 5.094 5.015 5.081 264,617 +0.07(+1.40%)
Jan 04, 2018 5.011 5.077 5.011 5.011 410,022 -0.00(-0.09%)
Jan 03, 2018 5.191 5.213 5.006 5.015 542,484 -0.19(-3.71%)
Jan 02, 2018 5.305 5.332 5.187 5.209 413,409 -0.08(-1.58%)
Dec 29, 2017 5.292 5.292 5.292 0 -0.05(-0.91%)
Dec 28, 2017 5.367 5.406 5.292 5.340 333,681 -0.01(-0.25%)
Dec 27, 2017 5.337 5.388 5.332 5.354 502,646 +0.01(+0.16%)
Dec 26, 2017 5.320 5.375 5.320 5.345 265,032 +0.03(+0.48%)
Dec 22, 2017 5.324 5.375 5.320 5.320 140,782 -0.03(-0.48%)
Dec 21, 2017 5.324 5.409 5.320 5.345 176,374 +0.02(+0.40%)
Dec 20, 2017 5.277 5.352 5.221 5.324 379,391 +0.05(+0.89%)
Dec 19, 2017 5.426 5.435 5.273 5.277 534,206 -0.15(-2.75%)
Dec 18, 2017 5.529 5.578 5.426 5.426 392,298 -0.09(-1.55%)
Dec 15, 2017 5.465 5.554 5.465 5.511 388,501 +0.05(+0.86%)
Dec 14, 2017 5.477 5.529 5.465 5.465 296,055 -0.01(-0.16%)
Dec 13, 2017 5.443 5.558 5.443 5.473 249,949 +0.00(+0.00%)
Dec 12, 2017 5.482 5.520 5.469 5.473 218,460 -0.01(-0.16%)
Dec 11, 2017 5.473 5.541 5.469 5.482 177,396 +0.01(+0.16%)
Dec 08, 2017 5.447 5.482 5.422 5.473 141,535 +0.00(+0.00%)
Dec 07, 2017 5.418 5.503 5.418 137,749 +0.00(+0.00%)
Dec 06, 2017 5.460 5.475 5.418 5.435 174,815 -0.02(-0.39%)
Dec 05, 2017 5.439 5.486 5.439 5.456 172,305 +0.01(+0.24%)
Dec 04, 2017 5.422 5.499 5.422 5.443 270,951 +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.