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

Ellington Credit Company (NY: EARN )

6.990 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 6.221 6.221 6.104 6.104 67,355 -0.11(-1.76%)
Apr 27, 2017 6.262 6.262 6.161 6.213 140,815 -0.00(-0.06%)
Apr 26, 2017 6.177 6.258 6.132 6.217 189,770 +0.05(+0.79%)
Apr 25, 2017 6.120 6.173 6.108 6.169 138,935 +0.05(+0.79%)
Apr 24, 2017 6.112 6.120 6.039 6.120 77,247 +0.03(+0.46%)
Apr 21, 2017 6.031 6.096 5.999 6.092 123,148 +0.05(+0.87%)
Apr 20, 2017 6.023 6.072 5.998 6.039 130,554 +0.00(+0.07%)
Apr 19, 2017 6.048 6.060 6.003 6.035 113,700 -0.01(-0.13%)
Apr 18, 2017 5.975 6.043 5.959 6.043 95,904 +0.04(+0.61%)
Apr 17, 2017 5.950 6.015 5.950 6.007 83,629 +0.06(+1.09%)
Apr 13, 2017 5.950 5.969 5.942 5.942 52,670 +0.01(+0.14%)
Apr 12, 2017 5.979 5.999 5.821 5.934 142,069 -0.05(-0.81%)
Apr 11, 2017 5.946 6.003 5.938 5.983 84,097 +0.06(+1.02%)
Apr 10, 2017 5.922 5.967 5.902 5.922 485,826 -0.01(-0.14%)
Apr 07, 2017 5.963 5.975 5.926 5.930 40,307 -0.03(-0.54%)
Apr 06, 2017 5.922 5.963 5.910 5.963 27,757 +0.04(+0.68%)
Apr 05, 2017 5.946 5.971 5.922 5.922 136,714 -0.02(-0.41%)
Apr 04, 2017 5.950 5.971 5.918 5.946 38,194 +0.00(+0.00%)
Apr 03, 2017 5.922 5.950 5.902 5.946 121,856 +0.02(+0.34%)
Mar 31, 2017 5.864 5.926 5.858 5.926 80,423 +0.05(+0.89%)
Mar 30, 2017 5.906 5.916 5.833 5.874 68,767 -0.03(-0.55%)
Mar 29, 2017 5.821 5.910 5.700 5.906 182,700 +0.09(+1.53%)
Mar 28, 2017 5.813 5.829 5.772 5.817 112,750 +0.01(+0.14%)
Mar 27, 2017 5.719 5.821 5.711 5.809 85,263 +0.06(+1.03%)
Mar 24, 2017 5.793 5.801 5.742 5.750 82,359 -0.03(-0.54%)
Mar 23, 2017 5.719 5.837 5.719 5.782 160,002 +0.07(+1.24%)
Mar 22, 2017 5.731 5.738 5.640 5.711 94,754 +0.02(+0.41%)
Mar 21, 2017 5.727 5.738 5.683 5.687 105,498 -0.02(-0.34%)
Mar 20, 2017 5.774 5.774 5.648 5.707 72,995 -0.04(-0.62%)
Mar 17, 2017 5.668 5.750 5.620 5.742 185,666 +0.09(+1.60%)
Mar 16, 2017 5.601 5.664 5.586 5.652 70,417 +0.04(+0.70%)
Mar 15, 2017 5.522 5.644 5.522 5.613 38,956 +0.10(+1.78%)
Mar 14, 2017 5.526 5.546 5.510 5.514 34,092 -0.05(-0.92%)
Mar 13, 2017 5.554 5.609 5.506 5.565 58,259 +0.04(+0.78%)
Mar 10, 2017 5.495 5.554 5.487 5.522 83,010 +0.10(+1.81%)
Mar 09, 2017 5.451 5.526 5.388 5.424 158,538 -0.07(-1.36%)
Mar 08, 2017 5.624 5.624 5.499 5.499 131,033 -0.11(-2.03%)
Mar 07, 2017 5.660 5.660 5.613 5.613 90,185 -0.01(-0.14%)
Mar 06, 2017 5.699 5.699 5.620 5.620 85,443 -0.07(-1.24%)
Mar 03, 2017 5.656 5.695 5.609 5.691 68,957 -0.00(-0.07%)
Mar 02, 2017 5.770 5.770 5.672 5.695 175,140 -0.07(-1.23%)
Mar 01, 2017 5.738 5.821 5.707 5.766 123,593 +0.03(+0.48%)
Feb 28, 2017 5.715 5.754 5.711 5.738 58,406 +0.01(+0.21%)
Feb 27, 2017 5.746 5.754 5.719 5.727 79,448 -0.02(-0.34%)
Feb 24, 2017 5.703 5.754 5.684 5.746 94,957 +0.02(+0.27%)
Feb 23, 2017 5.691 5.742 5.676 5.731 126,375 +0.04(+0.76%)
Feb 22, 2017 5.707 5.715 5.676 5.687 85,151 -0.04(-0.62%)
Feb 21, 2017 5.656 5.738 5.656 5.723 100,523 +0.07(+1.18%)
Feb 17, 2017 5.656 5.656 5.656 0 -0.00(-0.07%)
Feb 16, 2017 5.491 5.672 5.491 5.660 198,257 +0.16(+2.86%)
Feb 15, 2017 5.534 5.542 5.455 5.502 79,811 -0.02(-0.43%)
Feb 14, 2017 5.522 5.526 5.471 5.526 78,118 +0.00(+0.07%)
Feb 13, 2017 5.510 5.526 5.467 5.522 104,842 +0.03(+0.57%)
Feb 10, 2017 5.211 5.495 5.211 5.491 264,588 +0.30(+5.84%)
Feb 09, 2017 5.125 5.188 5.121 5.188 63,102 +0.07(+1.31%)
Feb 08, 2017 5.133 5.145 5.113 5.121 32,330 -0.01(-0.23%)
Feb 07, 2017 5.164 5.178 5.125 5.133 25,193 -0.01(-0.15%)
Feb 06, 2017 5.145 5.164 5.125 5.141 73,015 +0.02(+0.31%)
Feb 03, 2017 5.105 5.148 5.105 5.125 37,746 +0.02(+0.46%)
Feb 02, 2017 5.105 5.121 5.089 5.101 36,230 -0.00(-0.08%)
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.