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 (%)
Sep 30, 2014 5.617 5.637 5.521 5.521 241,315 -0.10(-1.82%)
Sep 29, 2014 5.627 5.678 5.545 5.624 177,687 -0.00(-0.06%)
Sep 26, 2014 5.641 5.641 5.548 5.627 173,417 -0.17(-2.94%)
Sep 25, 2014 5.811 5.849 5.751 5.797 335,933 -0.01(-0.12%)
Sep 24, 2014 5.821 5.825 5.784 5.804 236,040 +0.01(+0.18%)
Sep 23, 2014 5.838 5.842 5.757 5.794 212,353 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.825 127,081 -0.05(-0.81%)
Sep 19, 2014 5.835 5.907 5.804 5.872 238,357 +0.07(+1.18%)
Sep 18, 2014 5.872 5.876 5.787 5.804 165,377 -0.07(-1.16%)
Sep 17, 2014 5.849 5.968 5.821 5.872 185,845 +0.05(+0.94%)
Sep 16, 2014 5.859 5.859 5.764 5.818 125,664 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.791 5.808 133,294 -0.04(-0.70%)
Sep 12, 2014 5.941 5.941 5.797 5.849 243,142 -0.07(-1.21%)
Sep 11, 2014 5.900 5.947 5.869 5.920 153,158 +0.03(+0.46%)
Sep 10, 2014 5.965 5.968 5.883 5.893 153,439 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.950 5.968 125,371 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.941 5.999 91,086 +0.03(+0.57%)
Sep 05, 2014 5.965 6.009 5.924 5.965 300,144 +0.02(+0.34%)
Sep 04, 2014 5.999 6.009 5.941 5.944 84,929 -0.05(-0.80%)
Sep 03, 2014 5.975 6.005 5.968 5.992 100,018 +0.01(+0.23%)
Sep 02, 2014 5.995 6.012 5.965 5.978 129,221 +0.00(+0.06%)
Aug 29, 2014 5.951 5.975 5.975 5.975 129,315 +0.02(+0.40%)
Aug 28, 2014 5.954 5.985 5.954 5.951 62,839 -0.01(-0.17%)
Aug 27, 2014 5.985 5.985 5.944 5.961 85,568 -0.02(-0.40%)
Aug 26, 2014 5.968 5.985 5.965 5.985 104,038 +0.02(+0.34%)
Aug 25, 2014 5.924 5.965 5.920 5.965 166,172 +0.04(+0.75%)
Aug 22, 2014 5.903 5.920 5.893 5.920 118,598 +0.02(+0.40%)
Aug 21, 2014 5.900 5.917 5.883 5.896 82,597 +0.01(+0.12%)
Aug 20, 2014 5.893 5.913 5.855 5.890 116,900 +0.01(+0.12%)
Aug 19, 2014 5.883 5.900 5.872 5.883 124,374 +0.01(+0.12%)
Aug 18, 2014 5.862 5.883 5.855 5.876 171,896 +0.01(+0.23%)
Aug 15, 2014 5.811 5.862 5.794 5.862 104,862 +0.06(+1.00%)
Aug 14, 2014 5.780 5.818 5.780 5.804 143,648 +0.01(+0.24%)
Aug 13, 2014 5.777 5.797 5.777 5.791 108,352 +0.01(+0.24%)
Aug 12, 2014 5.780 5.794 5.756 5.777 216,467 +0.04(+0.71%)
Aug 11, 2014 5.709 5.743 5.678 5.736 124,788 +0.06(+1.08%)
Aug 08, 2014 5.637 5.695 5.593 5.675 87,840 +0.06(+1.09%)
Aug 07, 2014 5.603 5.697 5.582 5.613 70,540 +0.01(+0.18%)
Aug 06, 2014 5.538 5.654 5.535 5.603 83,888 +0.04(+0.74%)
Aug 05, 2014 5.555 5.596 5.535 5.562 91,125 -0.01(-0.24%)
Aug 04, 2014 5.559 5.610 5.504 5.576 112,185 +0.03(+0.55%)
Aug 01, 2014 5.569 5.617 5.491 5.545 166,685 -0.01(-0.25%)
Jul 31, 2014 5.593 5.624 5.542 5.559 198,213 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.600 216,276 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,508 +0.01(+0.24%)
Jul 28, 2014 5.695 5.723 5.651 5.675 97,279 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.692 178,092 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,354 -0.02(-0.36%)
Jul 23, 2014 5.692 5.695 5.672 5.675 90,802 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.668 5.685 114,395 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.685 118,791 +0.04(+0.79%)
Jul 18, 2014 5.658 5.688 5.627 5.641 129,711 +0.00(+0.06%)
Jul 17, 2014 5.654 5.663 5.627 5.637 124,008 -0.01(-0.24%)
Jul 16, 2014 5.661 5.668 5.630 5.651 98,699 +0.01(+0.18%)
Jul 15, 2014 5.685 5.695 5.641 5.641 96,535 -0.04(-0.78%)
Jul 14, 2014 5.644 5.692 5.644 5.685 74,918 +0.04(+0.73%)
Jul 11, 2014 5.651 5.675 5.634 5.644 121,439 -0.03(-0.54%)
Jul 10, 2014 5.613 5.692 5.600 5.675 133,872 +0.03(+0.54%)
Jul 09, 2014 5.675 5.675 5.593 5.644 115,369 +0.01(+0.24%)
Jul 08, 2014 5.610 5.654 5.593 5.630 194,243 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,982 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,586 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.685 5.702 254,118 -0.10(-1.65%)
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.