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

Ellington Credit Company (NY: EARN )

6.980 +0.060 (+0.87%)
Streaming Delayed Price Updated: 11:45 AM 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, 2016 5.295 5.319 5.260 5.311 64,069 +0.04(+0.74%)
Aug 30, 2016 5.236 5.295 5.236 5.272 56,112 +0.03(+0.52%)
Aug 29, 2016 5.283 5.330 5.236 5.244 40,175 -0.02(-0.45%)
Aug 26, 2016 5.330 5.358 5.244 5.268 61,352 -0.07(-1.39%)
Aug 25, 2016 5.338 5.381 5.326 5.342 30,841 +0.00(+0.00%)
Aug 24, 2016 5.334 5.374 5.315 5.342 47,617 -0.02(-0.37%)
Aug 23, 2016 5.279 5.370 5.279 5.362 160,855 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.287 45,797 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.287 65,441 -0.00(-0.07%)
Aug 18, 2016 5.319 5.385 5.291 5.291 118,948 -0.05(-1.03%)
Aug 17, 2016 5.374 5.381 5.302 5.346 90,192 -0.03(-0.58%)
Aug 16, 2016 5.432 5.432 5.362 5.377 74,785 -0.05(-0.94%)
Aug 15, 2016 5.483 5.483 5.417 5.428 81,128 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.444 46,595 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.393 5.432 93,364 -0.01(-0.22%)
Aug 10, 2016 5.483 5.491 5.428 5.444 72,934 -0.01(-0.14%)
Aug 09, 2016 5.409 5.487 5.409 5.452 88,881 +0.03(+0.51%)
Aug 08, 2016 5.487 5.499 5.421 5.425 75,675 -0.04(-0.65%)
Aug 05, 2016 5.421 5.491 5.417 5.460 58,769 +0.03(+0.58%)
Aug 04, 2016 5.491 5.523 5.362 5.428 117,962 -0.06(-1.14%)
Aug 03, 2016 5.526 5.538 5.413 5.491 107,335 -0.11(-2.03%)
Aug 02, 2016 5.640 5.648 5.581 5.605 124,249 -0.05(-0.97%)
Aug 01, 2016 5.542 5.660 5.538 5.660 194,152 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.546 54,917 +0.02(+0.28%)
Jul 28, 2016 5.491 5.546 5.464 5.530 95,250 +0.05(+1.00%)
Jul 27, 2016 5.456 5.526 5.448 5.476 53,991 +0.01(+0.14%)
Jul 26, 2016 5.476 5.491 5.456 5.468 56,734 +0.00(+0.07%)
Jul 25, 2016 5.456 5.483 5.444 5.464 32,980 +0.02(+0.29%)
Jul 22, 2016 5.413 5.479 5.413 5.448 110,313 +0.02(+0.36%)
Jul 21, 2016 5.385 5.468 5.385 5.428 69,610 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.342 5.393 72,664 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,722 +0.07(+1.34%)
Jul 18, 2016 5.221 5.287 5.197 5.283 57,537 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.181 5.193 78,222 -0.00(-0.08%)
Jul 14, 2016 5.173 5.197 5.154 5.197 139,979 +0.04(+0.68%)
Jul 13, 2016 5.130 5.189 5.119 5.162 64,674 +0.03(+0.61%)
Jul 12, 2016 5.122 5.130 5.107 5.130 108,373 +0.01(+0.15%)
Jul 11, 2016 5.044 5.126 5.040 5.122 107,483 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.044 5.091 130,462 +0.02(+0.31%)
Jul 07, 2016 5.099 5.134 5.064 5.075 57,188 -0.04(-0.77%)
Jul 06, 2016 5.122 5.130 5.091 5.115 112,890 -0.01(-0.15%)
Jul 05, 2016 5.173 5.185 5.103 5.122 96,834 -0.07(-1.28%)
Jul 01, 2016 5.158 5.189 5.189 5.189 95,097 +0.07(+1.30%)
Jun 30, 2016 5.083 5.134 5.051 5.122 141,527 +0.04(+0.77%)
Jun 29, 2016 5.138 5.146 5.064 5.083 64,434 -0.05(-1.07%)
Jun 28, 2016 5.032 5.142 4.971 5.138 159,450 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.930 156,138 -0.10(-1.89%)
Jun 24, 2016 5.029 5.056 4.953 5.025 117,206 +0.01(+0.15%)
Jun 23, 2016 4.984 5.048 4.971 5.018 134,190 +0.05(+0.92%)
Jun 22, 2016 4.980 4.987 4.965 4.972 86,007 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.953 4.965 148,204 -0.03(-0.53%)
Jun 20, 2016 4.987 5.032 4.984 4.991 66,729 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,109 +0.04(+0.77%)
Jun 16, 2016 4.904 4.953 4.888 4.942 49,635 +0.03(+0.54%)
Jun 15, 2016 4.911 4.942 4.864 4.915 59,789 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.934 33,840 -0.00(-0.08%)
Jun 13, 2016 4.961 4.991 4.934 4.938 44,971 -0.03(-0.61%)
Jun 10, 2016 4.930 4.968 4.930 4.968 61,263 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.930 97,150 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.930 88,945 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,990 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.926 4.926 65,871 -0.01(-0.15%)
Jun 03, 2016 4.949 4.999 4.923 4.934 48,993 +0.01(+0.15%)
Jun 02, 2016 4.953 4.965 4.920 4.926 86,036 -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.