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 (%)
Nov 29, 2013 5.524 5.546 5.487 5.534 88,246 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.360 5.449 162,209 +0.08(+1.46%)
Nov 26, 2013 5.425 5.432 5.367 5.371 237,488 -0.03(-0.63%)
Nov 25, 2013 5.391 5.476 5.391 5.405 126,387 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.374 5.405 249,063 -0.04(-0.81%)
Nov 21, 2013 5.432 5.504 5.432 5.449 137,341 +0.02(+0.31%)
Nov 20, 2013 5.480 5.575 5.405 5.432 261,145 -0.09(-1.55%)
Nov 19, 2013 5.425 5.579 5.425 5.517 226,110 +0.08(+1.38%)
Nov 18, 2013 5.504 5.592 5.439 5.442 121,299 -0.01(-0.19%)
Nov 15, 2013 5.507 5.637 5.442 5.453 270,479 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.517 305,896 +0.62(+12.75%)
Nov 12, 2013 4.945 4.962 4.863 4.893 465,751 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.944 4.955 178,593 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,652 -0.06(-1.22%)
Nov 07, 2013 5.101 5.101 5.050 5.050 141,168 -0.07(-1.33%)
Nov 06, 2013 5.170 5.227 5.098 5.118 128,083 -0.05(-0.92%)
Nov 05, 2013 5.180 5.217 5.149 5.166 43,830 -0.01(-0.20%)
Nov 04, 2013 5.251 5.252 5.173 5.176 131,593 -0.09(-1.75%)
Nov 01, 2013 5.296 5.326 5.159 5.268 149,569 -0.06(-1.09%)
Oct 31, 2013 5.357 5.521 5.326 5.326 57,557 -0.01(-0.26%)
Oct 30, 2013 5.473 5.528 5.318 5.340 85,848 -0.12(-2.13%)
Oct 29, 2013 5.541 5.592 5.401 5.456 102,258 -0.13(-2.38%)
Oct 28, 2013 5.603 5.603 5.490 5.589 87,944 -0.04(-0.79%)
Oct 25, 2013 5.511 5.657 5.466 5.633 193,898 +0.14(+2.61%)
Oct 24, 2013 5.463 5.500 5.422 5.490 62,598 +0.05(+0.94%)
Oct 23, 2013 5.374 5.511 5.374 5.439 116,384 +0.05(+0.95%)
Oct 22, 2013 5.306 5.415 5.306 5.388 117,253 +0.09(+1.61%)
Oct 21, 2013 5.306 5.333 5.289 5.303 67,974 -0.03(-0.58%)
Oct 18, 2013 5.330 5.360 5.227 5.333 186,101 +0.05(+0.97%)
Oct 17, 2013 5.272 5.302 5.173 5.282 150,669 +0.06(+1.11%)
Oct 16, 2013 5.217 5.309 5.187 5.224 44,959 +0.00(+0.00%)
Oct 15, 2013 5.241 5.292 5.217 5.224 36,712 -0.04(-0.71%)
Oct 14, 2013 5.320 5.320 5.231 5.262 50,281 -0.07(-1.34%)
Oct 11, 2013 5.200 5.333 5.197 5.333 58,557 +0.11(+2.09%)
Oct 10, 2013 5.221 5.251 5.163 5.224 132,068 +0.04(+0.72%)
Oct 09, 2013 5.251 5.262 5.135 5.187 241,116 -0.14(-2.56%)
Oct 08, 2013 5.367 5.367 5.221 5.323 81,481 -0.02(-0.45%)
Oct 07, 2013 5.237 5.371 5.237 5.347 37,539 +0.09(+1.69%)
Oct 04, 2013 5.193 5.285 5.149 5.258 59,094 +0.05(+0.98%)
Oct 03, 2013 5.217 5.268 5.088 5.207 269,693 -0.02(-0.46%)
Oct 02, 2013 5.258 5.289 5.217 5.231 53,627 -0.06(-1.16%)
Oct 01, 2013 5.246 5.320 5.246 5.292 71,217 -0.01(-0.26%)
Sep 27, 2013 5.313 5.388 5.245 5.306 75,886 -0.04(-0.70%)
Sep 26, 2013 5.265 5.343 5.200 5.343 75,677 +0.06(+1.16%)
Sep 25, 2013 5.303 5.442 5.251 5.282 129,751 -0.16(-2.94%)
Sep 24, 2013 5.343 5.449 5.326 5.442 220,139 +0.08(+1.40%)
Sep 23, 2013 5.412 5.449 5.337 5.367 160,804 -0.02(-0.44%)
Sep 20, 2013 5.429 5.439 5.322 5.391 264,573 -0.03(-0.57%)
Sep 19, 2013 5.364 5.436 5.364 5.422 160,933 +0.05(+0.89%)
Sep 18, 2013 5.446 5.524 5.333 5.374 354,433 +0.02(+0.38%)
Sep 17, 2013 5.378 5.378 5.272 5.354 105,628 +0.08(+1.55%)
Sep 16, 2013 5.234 5.292 5.207 5.272 146,083 +0.04(+0.78%)
Sep 13, 2013 5.146 5.268 5.047 5.231 157,611 +0.08(+1.46%)
Sep 12, 2013 5.054 5.166 5.006 5.156 81,956 +0.08(+1.48%)
Sep 11, 2013 5.043 5.095 4.996 5.081 117,047 +0.01(+0.13%)
Sep 10, 2013 5.091 5.095 4.996 5.074 63,883 +0.01(+0.20%)
Sep 09, 2013 5.013 5.081 4.948 5.064 58,378 +0.06(+1.30%)
Sep 06, 2013 5.002 5.040 4.897 4.999 131,493 +0.02(+0.48%)
Sep 05, 2013 5.008 5.023 4.944 4.975 134,886 -0.01(-0.27%)
Sep 04, 2013 5.064 5.101 4.931 4.989 64,768 -0.08(-1.48%)
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.