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 (%)
Jan 30, 2015 5.654 5.657 5.586 5.599 119,646 -0.03(-0.48%)
Jan 29, 2015 5.592 5.644 5.592 5.626 165,496 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.568 5.599 104,839 +0.03(+0.61%)
Jan 27, 2015 5.541 5.599 5.493 5.565 132,734 +0.04(+0.74%)
Jan 26, 2015 5.500 5.582 5.473 5.524 96,291 -0.01(-0.12%)
Jan 23, 2015 5.555 5.568 5.474 5.531 119,769 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,132 +0.10(+1.81%)
Jan 21, 2015 5.425 5.497 5.422 5.449 70,041 +0.01(+0.25%)
Jan 20, 2015 5.463 5.534 5.417 5.436 182,206 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.476 92,915 +0.04(+0.69%)
Jan 15, 2015 5.466 5.504 5.410 5.439 85,202 -0.03(-0.50%)
Jan 14, 2015 5.442 5.493 5.408 5.466 125,326 -0.02(-0.31%)
Jan 13, 2015 5.500 5.568 5.463 5.483 158,130 -0.02(-0.37%)
Jan 12, 2015 5.541 5.556 5.497 5.504 467,973 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.548 5.562 97,337 -0.02(-0.37%)
Jan 08, 2015 5.579 5.626 5.538 5.582 118,511 +0.01(+0.12%)
Jan 07, 2015 5.545 5.616 5.545 5.575 154,877 +0.04(+0.68%)
Jan 06, 2015 5.579 5.609 5.517 5.538 420,976 -0.04(-0.79%)
Jan 05, 2015 5.603 5.609 5.531 5.582 151,473 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.481 5.603 203,505 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,647 -0.06(-1.03%)
Dec 30, 2014 5.609 5.657 5.565 5.606 211,285 -0.02(-0.30%)
Dec 29, 2014 5.592 5.657 5.562 5.623 321,016 -0.09(-1.61%)
Dec 26, 2014 5.722 5.756 5.688 5.715 300,600 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,819 -0.05(-0.94%)
Dec 23, 2014 5.715 5.780 5.712 5.777 392,700 +0.06(+1.07%)
Dec 22, 2014 5.753 5.794 5.681 5.715 356,366 -0.00(-0.06%)
Dec 19, 2014 5.712 5.749 5.695 5.719 603,760 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.701 5.701 309,961 -0.00(-0.06%)
Dec 17, 2014 5.657 5.746 5.586 5.705 232,391 +0.06(+1.15%)
Dec 16, 2014 5.644 5.732 5.640 5.640 212,212 -0.06(-1.14%)
Dec 15, 2014 5.831 5.831 5.644 5.705 392,298 -0.08(-1.41%)
Dec 12, 2014 5.824 5.831 5.739 5.787 219,080 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.773 5.828 303,087 -0.03(-0.47%)
Dec 10, 2014 5.950 5.950 5.845 5.855 154,001 -0.10(-1.72%)
Dec 09, 2014 5.807 5.957 5.770 5.957 254,517 +0.11(+1.81%)
Dec 08, 2014 5.916 5.964 5.626 5.852 658,450 -0.06(-1.10%)
Dec 05, 2014 6.049 6.049 5.834 5.916 467,504 -0.12(-1.92%)
Dec 04, 2014 6.066 6.087 6.019 6.032 182,212 -0.03(-0.51%)
Dec 03, 2014 6.090 6.133 6.060 6.063 219,265 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.097 6.100 148,030 +0.00(+0.06%)
Dec 01, 2014 6.121 6.135 6.090 6.097 130,734 +0.00(+0.00%)
Nov 28, 2014 6.104 6.148 6.094 6.097 31,287 +0.00(+0.00%)
Nov 26, 2014 6.121 6.097 6.097 6.097 122,874 -0.02(-0.28%)
Nov 25, 2014 6.148 6.172 6.104 6.114 185,784 -0.00(-0.06%)
Nov 24, 2014 6.100 6.155 6.053 6.117 150,936 +0.08(+1.24%)
Nov 21, 2014 6.182 6.182 6.039 6.042 153,467 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,127 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.049 117,619 -0.03(-0.50%)
Nov 18, 2014 6.053 6.131 6.053 6.080 154,042 +0.03(+0.56%)
Nov 17, 2014 6.080 6.083 6.042 6.046 71,378 -0.02(-0.34%)
Nov 14, 2014 5.879 6.073 5.879 6.066 198,112 +0.17(+2.83%)
Nov 13, 2014 6.148 6.210 5.865 5.899 756,929 -0.24(-3.84%)
Nov 12, 2014 6.148 6.182 6.111 6.135 198,247 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,937 -0.00(-0.06%)
Nov 10, 2014 6.063 6.199 6.051 6.138 379,020 +0.11(+1.81%)
Nov 07, 2014 6.042 6.063 6.012 6.029 154,669 -0.01(-0.17%)
Nov 06, 2014 6.053 6.083 6.036 6.039 131,751 -0.01(-0.23%)
Nov 05, 2014 6.083 6.083 6.025 6.053 155,889 -0.01(-0.17%)
Nov 04, 2014 6.117 6.117 6.042 6.063 107,405 -0.03(-0.56%)
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.