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 (%)
Oct 31, 2014 6.117 6.117 6.039 6.080 141,839 -0.00(-0.06%)
Oct 30, 2014 6.083 6.104 5.780 6.083 158,655 +0.01(+0.17%)
Oct 29, 2014 6.124 6.124 6.032 6.073 140,006 -0.05(-0.78%)
Oct 28, 2014 6.114 6.121 6.080 6.121 146,470 +0.01(+0.11%)
Oct 27, 2014 6.097 6.128 6.094 6.114 228,083 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.991 6.094 258,122 +0.05(+0.79%)
Oct 23, 2014 6.060 6.097 6.025 6.046 172,153 -0.01(-0.23%)
Oct 22, 2014 6.070 6.107 6.053 6.060 193,165 -0.03(-0.45%)
Oct 21, 2014 6.022 6.070 5.998 6.087 321,902 +0.10(+1.71%)
Oct 20, 2014 5.930 6.032 5.906 5.985 312,955 +0.12(+2.03%)
Oct 17, 2014 5.865 5.886 5.828 5.865 174,983 +0.03(+0.47%)
Oct 16, 2014 5.732 5.838 5.705 5.838 112,276 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.650 5.790 336,556 +0.03(+0.53%)
Oct 14, 2014 5.753 5.824 5.698 5.759 174,259 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.744 5.759 148,470 +0.01(+0.24%)
Oct 10, 2014 5.759 5.807 5.691 5.746 207,901 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.756 193,684 +0.00(+0.06%)
Oct 08, 2014 5.657 5.753 5.633 5.753 261,831 +0.10(+1.81%)
Oct 07, 2014 5.606 5.667 5.603 5.650 115,062 +0.02(+0.30%)
Oct 06, 2014 5.616 5.678 5.613 5.633 115,405 +0.02(+0.30%)
Oct 03, 2014 5.640 5.661 5.604 5.616 136,581 +0.00(+0.06%)
Oct 02, 2014 5.589 5.633 5.553 5.613 279,283 +0.03(+0.49%)
Oct 01, 2014 5.507 5.599 5.470 5.586 263,371 +0.06(+1.17%)
Sep 30, 2014 5.616 5.637 5.521 5.521 241,336 -0.10(-1.82%)
Sep 29, 2014 5.626 5.677 5.545 5.623 177,702 -0.00(-0.06%)
Sep 26, 2014 5.640 5.640 5.548 5.626 173,432 -0.17(-2.94%)
Sep 25, 2014 5.811 5.848 5.751 5.797 335,961 -0.01(-0.12%)
Sep 24, 2014 5.821 5.824 5.783 5.804 236,060 +0.01(+0.18%)
Sep 23, 2014 5.838 5.841 5.756 5.794 212,370 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.824 127,091 -0.05(-0.81%)
Sep 19, 2014 5.834 5.906 5.804 5.872 238,377 +0.07(+1.18%)
Sep 18, 2014 5.872 5.875 5.787 5.804 165,391 -0.07(-1.16%)
Sep 17, 2014 5.848 5.967 5.821 5.872 185,860 +0.05(+0.94%)
Sep 16, 2014 5.858 5.858 5.764 5.817 125,675 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.790 5.807 133,305 -0.04(-0.70%)
Sep 12, 2014 5.940 5.940 5.797 5.848 243,163 -0.07(-1.21%)
Sep 11, 2014 5.899 5.947 5.869 5.920 153,171 +0.03(+0.46%)
Sep 10, 2014 5.964 5.967 5.882 5.892 153,452 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.949 5.967 125,382 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.940 5.998 91,094 +0.03(+0.57%)
Sep 05, 2014 5.964 6.008 5.923 5.964 300,169 +0.02(+0.34%)
Sep 04, 2014 5.998 6.008 5.940 5.944 84,936 -0.05(-0.80%)
Sep 03, 2014 5.974 6.005 5.967 5.991 100,027 +0.01(+0.23%)
Sep 02, 2014 5.995 6.012 5.964 5.978 129,232 +0.00(+0.06%)
Aug 29, 2014 5.950 5.974 5.974 5.974 129,326 +0.02(+0.40%)
Aug 28, 2014 5.954 5.985 5.954 5.950 62,845 -0.01(-0.17%)
Aug 27, 2014 5.985 5.985 5.944 5.961 85,575 -0.02(-0.40%)
Aug 26, 2014 5.967 5.985 5.964 5.985 104,047 +0.02(+0.34%)
Aug 25, 2014 5.923 5.964 5.920 5.964 166,185 +0.04(+0.75%)
Aug 22, 2014 5.903 5.920 5.892 5.920 118,607 +0.02(+0.40%)
Aug 21, 2014 5.899 5.916 5.882 5.896 82,604 +0.01(+0.12%)
Aug 20, 2014 5.892 5.913 5.855 5.889 116,909 +0.01(+0.12%)
Aug 19, 2014 5.882 5.899 5.872 5.882 124,385 +0.01(+0.12%)
Aug 18, 2014 5.862 5.882 5.854 5.875 171,910 +0.01(+0.23%)
Aug 15, 2014 5.811 5.862 5.794 5.862 104,871 +0.06(+1.00%)
Aug 14, 2014 5.780 5.817 5.780 5.804 143,660 +0.01(+0.24%)
Aug 13, 2014 5.777 5.797 5.777 5.790 108,361 +0.01(+0.24%)
Aug 12, 2014 5.780 5.794 5.756 5.777 216,485 +0.04(+0.71%)
Aug 11, 2014 5.708 5.742 5.678 5.736 124,798 +0.06(+1.08%)
Aug 08, 2014 5.637 5.695 5.592 5.674 87,848 +0.06(+1.09%)
Aug 07, 2014 5.603 5.696 5.581 5.613 70,545 +0.01(+0.18%)
Aug 06, 2014 5.538 5.654 5.534 5.603 83,895 +0.04(+0.74%)
Aug 05, 2014 5.555 5.596 5.534 5.562 91,132 -0.01(-0.24%)
Aug 04, 2014 5.558 5.609 5.504 5.575 112,194 +0.03(+0.55%)
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.