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

Ellington Credit Company (NY: EARN )

6.975 +0.055 (+0.79%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 4, 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 (%)
Aug 31, 2015 4.433 4.457 4.395 4.433 84,273 +0.00(+0.00%)
Aug 28, 2015 4.392 4.443 4.385 4.433 88,909 +0.01(+0.31%)
Aug 27, 2015 4.375 4.453 4.334 4.419 111,555 +0.09(+1.97%)
Aug 26, 2015 4.327 4.351 4.228 4.334 124,106 +0.05(+1.19%)
Aug 25, 2015 4.361 4.365 4.249 4.283 152,109 +0.00(+0.08%)
Aug 24, 2015 4.119 4.416 3.949 4.280 330,618 -0.22(-4.92%)
Aug 21, 2015 4.474 4.501 4.403 4.501 194,980 +0.01(+0.15%)
Aug 20, 2015 4.450 4.511 4.450 4.494 110,625 +0.03(+0.76%)
Aug 19, 2015 4.426 4.498 4.426 4.460 119,604 -0.01(-0.30%)
Aug 18, 2015 4.450 4.511 4.447 4.474 178,441 -0.03(-0.61%)
Aug 17, 2015 4.518 4.539 4.484 4.501 131,593 -0.02(-0.38%)
Aug 14, 2015 4.501 4.535 4.491 4.518 69,587 +0.02(+0.38%)
Aug 13, 2015 4.501 4.522 4.481 4.501 92,607 -0.00(-0.08%)
Aug 12, 2015 4.525 4.552 4.498 4.505 121,558 -0.01(-0.30%)
Aug 11, 2015 4.402 4.539 4.375 4.518 345,418 +0.06(+1.45%)
Aug 10, 2015 4.525 4.525 4.406 4.453 382,078 -0.06(-1.28%)
Aug 07, 2015 4.556 4.595 4.505 4.511 274,864 -0.07(-1.49%)
Aug 06, 2015 4.552 4.641 4.552 4.580 192,189 -0.02(-0.37%)
Aug 05, 2015 4.583 4.664 4.576 4.597 302,609 +0.02(+0.37%)
Aug 04, 2015 4.668 4.692 4.320 4.580 429,818 -0.17(-3.59%)
Aug 03, 2015 4.767 4.805 4.747 4.750 45,358 -0.02(-0.36%)
Jul 31, 2015 4.754 4.835 4.749 4.767 42,205 +0.02(+0.43%)
Jul 30, 2015 4.702 4.771 4.702 4.747 36,396 +0.01(+0.22%)
Jul 29, 2015 4.774 4.784 4.733 4.736 55,903 -0.03(-0.71%)
Jul 28, 2015 4.702 4.805 4.702 4.771 158,587 +0.03(+0.58%)
Jul 27, 2015 4.754 4.760 4.685 4.743 173,889 -0.00(-0.07%)
Jul 24, 2015 4.794 4.846 4.743 4.747 129,508 -0.05(-1.07%)
Jul 23, 2015 4.846 4.859 4.743 4.798 223,995 -0.07(-1.47%)
Jul 22, 2015 4.873 4.897 4.832 4.869 88,006 +0.01(+0.14%)
Jul 21, 2015 4.852 4.873 4.840 4.863 45,666 +0.01(+0.21%)
Jul 20, 2015 4.878 4.883 4.825 4.852 117,657 -0.02(-0.49%)
Jul 17, 2015 4.910 4.934 4.863 4.876 60,715 -0.05(-0.97%)
Jul 16, 2015 4.910 4.927 4.893 4.924 66,064 +0.03(+0.63%)
Jul 15, 2015 4.883 4.900 4.852 4.893 87,604 -0.02(-0.42%)
Jul 14, 2015 4.921 4.941 4.900 4.914 56,205 -0.01(-0.14%)
Jul 13, 2015 4.904 4.934 4.876 4.921 121,112 +0.04(+0.84%)
Jul 10, 2015 4.917 4.917 4.869 4.880 96,120 -0.01(-0.14%)
Jul 09, 2015 5.013 5.026 4.876 4.886 107,214 -0.10(-1.98%)
Jul 08, 2015 5.018 5.033 4.975 4.985 48,258 -0.01(-0.20%)
Jul 07, 2015 4.941 5.013 4.941 4.996 176,977 +0.09(+1.88%)
Jul 06, 2015 4.856 4.910 4.852 4.904 216,271 +0.01(+0.21%)
Jul 02, 2015 4.849 4.893 4.893 4.893 184,752 +0.03(+0.56%)
Jul 01, 2015 4.873 4.907 4.832 4.866 380,234 -0.00(-0.07%)
Jun 30, 2015 4.897 4.938 4.869 4.869 70,067 -0.03(-0.56%)
Jun 29, 2015 4.948 4.996 4.853 4.897 356,938 -0.09(-1.78%)
Jun 26, 2015 5.047 5.093 4.944 4.985 299,790 -0.25(-4.76%)
Jun 25, 2015 5.268 5.275 5.231 5.234 190,977 -0.03(-0.65%)
Jun 24, 2015 5.296 5.296 5.255 5.268 113,707 -0.00(-0.06%)
Jun 23, 2015 5.241 5.296 5.234 5.272 107,335 +0.02(+0.39%)
Jun 22, 2015 5.347 5.357 5.234 5.251 136,335 -0.10(-1.79%)
Jun 19, 2015 5.255 5.350 5.255 5.347 171,361 +0.06(+1.16%)
Jun 18, 2015 5.272 5.296 5.231 5.285 98,205 +0.06(+1.24%)
Jun 17, 2015 5.210 5.231 5.170 5.221 224,221 +0.05(+0.99%)
Jun 16, 2015 5.176 5.197 5.156 5.170 48,918 -0.00(-0.07%)
Jun 15, 2015 5.180 5.180 5.132 5.173 56,962 +0.00(+0.00%)
Jun 12, 2015 5.135 5.183 5.125 5.173 73,161 +0.00(+0.07%)
Jun 11, 2015 5.115 5.176 5.115 5.170 151,133 +0.07(+1.34%)
Jun 10, 2015 5.115 5.152 5.064 5.101 105,859 -0.00(-0.07%)
Jun 09, 2015 5.183 5.210 5.101 5.105 227,541 -0.10(-1.90%)
Jun 08, 2015 5.214 5.248 5.180 5.204 170,801 +0.00(+0.00%)
Jun 05, 2015 5.265 5.265 5.166 5.204 171,062 -0.08(-1.48%)
Jun 04, 2015 5.285 5.296 5.265 5.282 72,566 +0.01(+0.13%)
Jun 03, 2015 5.360 5.360 5.255 5.275 214,667 -0.08(-1.53%)
Jun 02, 2015 5.371 5.401 5.357 5.357 129,302 -0.03(-0.51%)
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.