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 (%)
Apr 30, 2014 5.559 5.596 5.501 5.572 161,580 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.535 179,602 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,689 -0.05(-0.91%)
Apr 25, 2014 5.610 5.651 5.596 5.613 160,043 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.634 5.634 93,919 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,361 -0.06(-1.13%)
Apr 22, 2014 5.675 5.712 5.646 5.709 266,668 +0.05(+0.90%)
Apr 21, 2014 5.661 5.692 5.634 5.658 233,501 +0.02(+0.42%)
Apr 17, 2014 5.637 5.634 5.634 5.634 156,293 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.634 288,678 -0.03(-0.48%)
Apr 15, 2014 5.695 5.760 5.644 5.661 253,778 -0.03(-0.48%)
Apr 14, 2014 5.699 5.726 5.651 5.688 175,356 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,065 -0.06(-1.08%)
Apr 10, 2014 5.743 5.797 5.681 5.709 305,281 -0.06(-1.01%)
Apr 09, 2014 5.791 5.791 5.729 5.767 193,296 +0.01(+0.18%)
Apr 08, 2014 5.716 5.791 5.716 5.757 115,281 +0.02(+0.42%)
Apr 07, 2014 5.763 5.808 5.722 5.733 200,321 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.743 5.753 158,225 -0.03(-0.59%)
Apr 03, 2014 5.801 5.801 5.729 5.787 201,694 -0.01(-0.18%)
Apr 02, 2014 5.739 5.818 5.739 5.797 241,817 +0.03(+0.53%)
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.