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 (%)
Feb 27, 2015 5.559 5.593 5.538 5.572 55,857 +0.00(+0.06%)
Feb 26, 2015 5.593 5.593 5.525 5.569 87,902 +0.01(+0.25%)
Feb 25, 2015 5.501 5.569 5.497 5.555 93,001 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.491 5.521 122,756 -0.02(-0.37%)
Feb 23, 2015 5.525 5.562 5.497 5.542 122,415 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.484 5.518 91,922 +0.05(+1.00%)
Feb 19, 2015 5.491 5.525 5.456 5.463 240,688 -0.03(-0.50%)
Feb 18, 2015 5.542 5.610 5.473 5.491 207,494 -0.10(-1.71%)
Feb 17, 2015 5.542 5.620 5.542 5.586 143,038 +0.03(+0.61%)
Feb 13, 2015 5.572 5.552 5.552 5.552 59,526 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.569 77,639 +0.08(+1.49%)
Feb 11, 2015 5.542 5.583 5.456 5.487 140,159 -0.04(-0.68%)
Feb 10, 2015 5.569 5.572 5.525 5.525 136,740 -0.04(-0.67%)
Feb 09, 2015 5.583 5.620 5.559 5.562 116,111 -0.01(-0.12%)
Feb 06, 2015 5.576 5.596 5.535 5.569 93,764 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,395 +0.02(+0.31%)
Feb 04, 2015 5.586 5.593 5.480 5.511 195,430 -0.07(-1.28%)
Feb 03, 2015 5.552 5.617 5.518 5.583 112,519 +0.04(+0.80%)
Feb 02, 2015 5.583 5.583 5.484 5.538 129,550 -0.06(-1.10%)
Jan 30, 2015 5.654 5.658 5.586 5.600 119,636 -0.03(-0.48%)
Jan 29, 2015 5.593 5.644 5.593 5.627 165,483 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.569 5.600 104,830 +0.03(+0.61%)
Jan 27, 2015 5.542 5.600 5.494 5.566 132,723 +0.04(+0.74%)
Jan 26, 2015 5.501 5.583 5.473 5.525 96,282 -0.01(-0.12%)
Jan 23, 2015 5.555 5.569 5.474 5.531 119,759 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,122 +0.10(+1.81%)
Jan 21, 2015 5.426 5.497 5.422 5.450 70,035 +0.01(+0.25%)
Jan 20, 2015 5.463 5.535 5.417 5.436 182,191 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.477 92,907 +0.04(+0.69%)
Jan 15, 2015 5.467 5.504 5.410 5.439 85,195 -0.03(-0.50%)
Jan 14, 2015 5.443 5.494 5.409 5.467 125,315 -0.02(-0.31%)
Jan 13, 2015 5.501 5.569 5.463 5.484 158,116 -0.02(-0.37%)
Jan 12, 2015 5.542 5.556 5.497 5.504 467,935 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.549 5.562 97,329 -0.02(-0.37%)
Jan 08, 2015 5.579 5.627 5.538 5.583 118,501 +0.01(+0.12%)
Jan 07, 2015 5.545 5.617 5.545 5.576 154,865 +0.04(+0.68%)
Jan 06, 2015 5.579 5.610 5.518 5.538 420,941 -0.04(-0.79%)
Jan 05, 2015 5.603 5.610 5.531 5.583 151,460 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.482 5.603 203,488 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,616 -0.06(-1.03%)
Dec 30, 2014 5.610 5.658 5.565 5.606 211,268 -0.02(-0.30%)
Dec 29, 2014 5.593 5.658 5.562 5.624 320,990 -0.09(-1.61%)
Dec 26, 2014 5.722 5.757 5.688 5.716 300,575 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,804 -0.05(-0.94%)
Dec 23, 2014 5.716 5.780 5.712 5.777 392,668 +0.06(+1.07%)
Dec 22, 2014 5.753 5.795 5.681 5.716 356,336 -0.00(-0.06%)
Dec 19, 2014 5.712 5.750 5.695 5.719 603,710 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.702 5.702 309,935 -0.00(-0.06%)
Dec 17, 2014 5.658 5.746 5.586 5.705 232,372 +0.06(+1.15%)
Dec 16, 2014 5.644 5.733 5.641 5.641 212,194 -0.06(-1.14%)
Dec 15, 2014 5.832 5.832 5.644 5.705 392,266 -0.08(-1.41%)
Dec 12, 2014 5.825 5.832 5.739 5.787 219,062 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.774 5.828 303,061 -0.03(-0.47%)
Dec 10, 2014 5.951 5.951 5.845 5.855 153,988 -0.10(-1.72%)
Dec 09, 2014 5.808 5.958 5.770 5.958 254,496 +0.11(+1.81%)
Dec 08, 2014 5.917 5.965 5.627 5.852 658,395 -0.06(-1.10%)
Dec 05, 2014 6.050 6.050 5.834 5.917 467,465 -0.12(-1.92%)
Dec 04, 2014 6.067 6.087 6.019 6.033 182,197 -0.03(-0.51%)
Dec 03, 2014 6.091 6.133 6.060 6.063 219,247 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.098 6.101 148,018 +0.00(+0.06%)
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.