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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2015 5.422 5.422 5.381 5.385 110,170 -0.02(-0.38%)
May 28, 2015 5.412 5.439 5.395 5.405 132,843 +0.00(+0.00%)
May 27, 2015 5.443 5.446 5.405 5.405 146,915 -0.02(-0.31%)
May 26, 2015 5.443 5.467 5.422 5.422 102,373 -0.02(-0.38%)
May 22, 2015 5.501 5.443 5.443 5.443 141,924 -0.09(-1.54%)
May 21, 2015 5.494 5.548 5.477 5.528 111,073 +0.03(+0.56%)
May 20, 2015 5.487 5.538 5.487 5.497 53,069 +0.00(+0.00%)
May 19, 2015 5.548 5.564 5.480 5.497 43,401 -0.03(-0.49%)
May 18, 2015 5.525 5.531 5.477 5.525 51,611 -0.01(-0.18%)
May 15, 2015 5.535 5.542 5.501 5.535 39,897 +0.04(+0.68%)
May 14, 2015 5.484 5.521 5.453 5.497 76,319 +0.05(+0.88%)
May 13, 2015 5.501 5.504 5.446 5.450 56,916 -0.01(-0.13%)
May 12, 2015 5.409 5.477 5.405 5.456 95,318 +0.03(+0.57%)
May 11, 2015 5.473 5.477 5.426 5.426 83,266 -0.04(-0.81%)
May 08, 2015 5.446 5.525 5.446 5.470 135,010 +0.05(+1.01%)
May 07, 2015 5.480 5.504 5.415 5.415 241,855 -0.10(-1.85%)
May 06, 2015 5.514 5.521 5.480 5.518 178,265 -0.04(-0.74%)
May 05, 2015 5.641 5.641 5.514 5.559 174,901 -0.07(-1.27%)
May 04, 2015 5.620 5.647 5.596 5.630 71,780 +0.03(+0.61%)
May 01, 2015 5.606 5.620 5.572 5.596 77,445 +0.01(+0.18%)
Apr 30, 2015 5.596 5.603 5.559 5.586 151,812 -0.02(-0.36%)
Apr 29, 2015 5.593 5.617 5.583 5.606 131,608 -0.02(-0.30%)
Apr 28, 2015 5.647 5.651 5.600 5.624 98,274 -0.02(-0.30%)
Apr 27, 2015 5.641 5.662 5.634 5.641 126,051 -0.02(-0.42%)
Apr 24, 2015 5.641 5.668 5.637 5.664 71,581 +0.03(+0.54%)
Apr 23, 2015 5.671 5.671 5.596 5.634 152,008 -0.01(-0.12%)
Apr 22, 2015 5.651 5.664 5.630 5.641 108,865 -0.01(-0.18%)
Apr 21, 2015 5.644 5.658 5.641 5.651 60,505 -0.01(-0.24%)
Apr 20, 2015 5.647 5.664 5.637 5.664 71,440 +0.01(+0.18%)
Apr 17, 2015 5.637 5.661 5.637 5.654 77,375 -0.01(-0.12%)
Apr 16, 2015 5.645 5.671 5.637 5.661 109,390 +0.01(+0.18%)
Apr 15, 2015 5.654 5.654 5.613 5.651 96,388 +0.01(+0.24%)
Apr 14, 2015 5.617 5.658 5.617 5.637 86,113 +0.01(+0.12%)
Apr 13, 2015 5.651 5.654 5.627 5.630 61,086 +0.00(+0.06%)
Apr 10, 2015 5.661 5.681 5.627 5.627 100,083 -0.00(-0.06%)
Apr 09, 2015 5.651 5.655 5.630 5.630 35,815 -0.02(-0.36%)
Apr 08, 2015 5.671 5.671 5.641 5.651 51,998 -0.01(-0.12%)
Apr 07, 2015 5.671 5.705 5.630 5.658 49,201 +0.00(+0.00%)
Apr 06, 2015 5.610 5.678 5.610 5.658 112,868 +0.06(+1.10%)
Apr 02, 2015 5.600 5.596 5.596 5.596 47,796 -0.02(-0.36%)
Apr 01, 2015 5.583 5.627 5.572 5.617 67,012 +0.03(+0.55%)
Mar 31, 2015 5.586 5.624 5.586 5.586 70,153 -0.02(-0.36%)
Mar 30, 2015 5.596 5.627 5.576 5.606 175,869 +0.02(+0.43%)
Mar 27, 2015 5.600 5.610 5.525 5.583 160,797 -0.13(-2.27%)
Mar 26, 2015 5.712 5.750 5.702 5.712 204,688 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.733 5.712 248,743 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.733 146,085 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,808 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.702 136,400 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.617 5.658 209,236 +0.03(+0.48%)
Mar 18, 2015 5.593 5.685 5.579 5.630 249,168 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,086 -0.02(-0.36%)
Mar 16, 2015 5.617 5.620 5.583 5.606 112,428 +0.03(+0.49%)
Mar 13, 2015 5.593 5.596 5.548 5.579 66,094 +0.00(+0.00%)
Mar 12, 2015 5.601 5.606 5.562 5.579 75,850 +0.00(+0.00%)
Mar 11, 2015 5.627 5.627 5.542 5.579 99,798 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.559 5.603 102,209 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.552 165,694 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.566 174,655 -0.13(-2.22%)
Mar 05, 2015 5.699 5.699 5.632 5.692 113,768 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.610 5.671 98,728 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,158 -0.03(-0.54%)
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.