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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.558 5.596 5.500 5.572 161,593 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.534 179,617 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,705 -0.05(-0.91%)
Apr 25, 2014 5.609 5.650 5.596 5.613 160,056 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.633 5.633 93,927 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,383 -0.06(-1.14%)
Apr 22, 2014 5.674 5.712 5.645 5.708 266,691 +0.05(+0.90%)
Apr 21, 2014 5.661 5.691 5.633 5.657 233,520 +0.02(+0.42%)
Apr 17, 2014 5.637 5.633 5.633 5.633 156,306 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.633 288,702 -0.03(-0.48%)
Apr 15, 2014 5.695 5.759 5.644 5.661 253,799 -0.03(-0.48%)
Apr 14, 2014 5.698 5.725 5.650 5.688 175,370 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,090 -0.06(-1.08%)
Apr 10, 2014 5.742 5.797 5.681 5.708 305,307 -0.06(-1.01%)
Apr 09, 2014 5.790 5.790 5.729 5.766 193,312 +0.01(+0.18%)
Apr 08, 2014 5.715 5.790 5.715 5.756 115,291 +0.02(+0.42%)
Apr 07, 2014 5.763 5.807 5.722 5.732 200,338 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.742 5.753 158,238 -0.03(-0.59%)
Apr 03, 2014 5.800 5.800 5.729 5.787 201,711 -0.01(-0.18%)
Apr 02, 2014 5.739 5.817 5.739 5.797 241,837 +0.03(+0.53%)
Apr 01, 2014 5.759 5.808 5.695 5.766 162,097 -0.00(-0.06%)
Mar 31, 2014 5.797 5.858 5.759 5.770 152,945 -0.02(-0.35%)
Mar 28, 2014 5.746 5.807 5.746 5.790 174,966 +0.04(+0.71%)
Mar 27, 2014 5.729 5.753 5.674 5.749 207,772 -0.15(-2.54%)
Mar 26, 2014 6.002 6.002 5.896 5.899 393,683 -0.08(-1.31%)
Mar 25, 2014 6.073 6.073 5.978 5.978 212,324 -0.04(-0.62%)
Mar 24, 2014 6.060 6.060 5.985 6.015 148,171 -0.04(-0.73%)
Mar 21, 2014 6.029 6.063 5.998 6.060 167,511 +0.06(+1.08%)
Mar 20, 2014 5.988 6.025 5.940 5.995 257,564 -0.03(-0.57%)
Mar 19, 2014 6.097 6.104 5.978 6.029 371,539 -0.05(-0.79%)
Mar 18, 2014 6.070 6.084 6.036 6.077 253,811 +0.01(+0.11%)
Mar 17, 2014 6.080 6.107 6.039 6.070 426,903 +0.02(+0.34%)
Mar 14, 2014 5.971 6.049 5.971 6.049 300,312 +0.08(+1.31%)
Mar 13, 2014 5.903 5.995 5.855 5.971 587,573 +0.11(+1.86%)
Mar 12, 2014 5.712 5.862 5.691 5.862 261,110 +0.13(+2.20%)
Mar 11, 2014 5.750 5.797 5.715 5.736 249,966 -0.03(-0.47%)
Mar 10, 2014 5.732 5.766 5.715 5.763 160,332 +0.02(+0.36%)
Mar 07, 2014 5.807 5.807 5.725 5.742 106,604 -0.08(-1.41%)
Mar 06, 2014 5.790 5.872 5.790 5.824 98,862 +0.04(+0.77%)
Mar 05, 2014 5.811 5.875 5.763 5.780 174,863 -0.03(-0.53%)
Mar 04, 2014 5.828 5.828 5.787 5.811 264,236 +0.03(+0.53%)
Mar 03, 2014 5.766 5.814 5.746 5.780 191,238 +0.01(+0.12%)
Feb 28, 2014 5.756 5.787 5.742 5.773 232,250 +0.01(+0.18%)
Feb 27, 2014 5.794 5.794 5.715 5.763 76,786 +0.00(+0.00%)
Feb 26, 2014 5.722 5.773 5.696 5.763 215,491 +0.05(+0.96%)
Feb 25, 2014 5.664 5.749 5.661 5.708 175,916 +0.03(+0.48%)
Feb 24, 2014 5.637 5.708 5.620 5.681 168,309 +0.06(+1.09%)
Feb 21, 2014 5.667 5.667 5.616 5.620 121,581 -0.01(-0.12%)
Feb 20, 2014 5.644 5.664 5.592 5.626 179,027 -0.01(-0.24%)
Feb 19, 2014 5.777 5.838 5.626 5.640 187,866 -0.12(-2.01%)
Feb 18, 2014 5.671 5.759 5.650 5.756 161,825 +0.09(+1.63%)
Feb 14, 2014 5.657 5.664 5.664 5.664 67,742 -0.00(-0.06%)
Feb 13, 2014 5.625 5.678 5.616 5.667 70,768 +0.03(+0.54%)
Feb 12, 2014 5.640 5.644 5.606 5.637 114,487 -0.00(-0.06%)
Feb 11, 2014 5.661 5.661 5.592 5.640 92,930 -0.01(-0.12%)
Feb 10, 2014 5.586 5.661 5.586 5.647 124,285 +0.06(+1.10%)
Feb 07, 2014 5.551 5.613 5.551 5.586 142,443 +0.03(+0.61%)
Feb 06, 2014 5.550 5.592 5.538 5.551 107,986 +0.01(+0.25%)
Feb 05, 2014 5.558 5.572 5.531 5.538 189,420 +0.01(+0.19%)
Feb 04, 2014 5.534 5.562 5.507 5.528 126,273 +0.01(+0.12%)
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.