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

Ellington Credit Company (NY: EARN )

7.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 27, 2013 5.374 5.450 5.305 5.367 75,026 -0.04(-0.70%)
Sep 26, 2013 5.325 5.405 5.260 5.405 74,820 +0.06(+1.16%)
Sep 25, 2013 5.363 5.505 5.312 5.343 128,281 -0.16(-2.94%)
Sep 24, 2013 5.405 5.512 5.387 5.505 217,644 +0.08(+1.40%)
Sep 23, 2013 5.474 5.512 5.398 5.429 158,982 -0.02(-0.44%)
Sep 20, 2013 5.491 5.501 5.383 5.453 261,575 -0.03(-0.57%)
Sep 19, 2013 5.425 5.498 5.425 5.484 159,110 +0.05(+0.89%)
Sep 18, 2013 5.508 5.587 5.394 5.436 350,417 +0.02(+0.38%)
Sep 17, 2013 5.439 5.439 5.332 5.415 104,431 +0.08(+1.55%)
Sep 16, 2013 5.294 5.353 5.267 5.332 144,427 +0.04(+0.78%)
Sep 13, 2013 5.205 5.329 5.105 5.291 155,825 +0.08(+1.46%)
Sep 12, 2013 5.112 5.225 5.064 5.215 81,027 +0.08(+1.48%)
Sep 11, 2013 5.101 5.153 5.053 5.139 115,721 +0.01(+0.13%)
Sep 10, 2013 5.149 5.153 5.053 5.132 63,159 +0.01(+0.20%)
Sep 09, 2013 5.070 5.139 5.005 5.122 57,717 +0.07(+1.30%)
Sep 06, 2013 5.060 5.098 4.953 5.056 130,003 +0.02(+0.48%)
Sep 05, 2013 5.065 5.080 5.001 5.032 133,358 -0.01(-0.27%)
Sep 04, 2013 5.122 5.160 4.987 5.046 64,034 -0.08(-1.48%)
Sep 03, 2013 5.267 5.267 5.094 5.122 66,064 -0.10(-1.92%)
Aug 30, 2013 5.218 5.343 5.198 5.222 99,171 +0.02(+0.40%)
Aug 29, 2013 5.105 5.215 5.096 5.201 69,149 +0.08(+1.55%)
Aug 28, 2013 5.067 5.212 5.063 5.122 104,999 +0.04(+0.81%)
Aug 27, 2013 5.063 5.115 4.980 5.080 80,740 -0.02(-0.41%)
Aug 26, 2013 5.005 5.143 5.005 5.101 62,675 +0.10(+1.93%)
Aug 23, 2013 4.915 5.018 4.911 5.005 45,316 +0.08(+1.54%)
Aug 22, 2013 4.929 4.960 4.798 4.929 179,567 +0.02(+0.42%)
Aug 21, 2013 5.070 5.101 4.894 4.908 232,869 -0.20(-3.85%)
Aug 20, 2013 5.077 5.208 5.036 5.105 227,496 +0.06(+1.16%)
Aug 19, 2013 5.308 5.308 5.036 5.046 240,688 -0.24(-4.57%)
Aug 16, 2013 5.174 5.308 5.154 5.287 242,964 +0.10(+1.93%)
Aug 15, 2013 5.518 5.567 5.156 5.187 388,735 -0.24(-4.51%)
Aug 14, 2013 5.494 5.494 5.381 5.432 205,557 -0.11(-2.05%)
Aug 13, 2013 5.463 5.632 5.463 5.546 389,111 +0.09(+1.71%)
Aug 12, 2013 5.122 5.484 5.112 5.453 204,490 +0.32(+6.18%)
Aug 09, 2013 5.101 5.191 5.101 5.136 144,677 +0.02(+0.34%)
Aug 08, 2013 5.129 5.191 5.098 5.118 96,156 +0.01(+0.13%)
Aug 07, 2013 5.174 5.174 5.091 5.112 38,126 -0.06(-1.20%)
Aug 06, 2013 5.208 5.218 5.137 5.174 124,715 -0.03(-0.66%)
Aug 05, 2013 5.118 5.222 5.118 5.208 142,224 +0.06(+1.07%)
Aug 02, 2013 5.125 5.281 5.091 5.153 255,147 +0.05(+1.01%)
Aug 01, 2013 5.384 5.384 5.091 5.101 319,382 -0.25(-4.70%)
Jul 31, 2013 5.418 5.446 5.315 5.353 100,186 -0.08(-1.52%)
Jul 30, 2013 5.422 5.477 5.401 5.436 90,439 +0.03(+0.57%)
Jul 29, 2013 5.315 5.439 5.298 5.405 140,197 +0.11(+2.08%)
Jul 26, 2013 5.291 5.332 5.277 5.294 84,220 -0.02(-0.39%)
Jul 25, 2013 5.315 5.346 5.294 5.315 105,637 +0.00(+0.06%)
Jul 24, 2013 5.436 5.436 5.284 5.312 255,237 -0.11(-1.97%)
Jul 23, 2013 5.294 5.463 5.294 5.418 159,472 +0.08(+1.42%)
Jul 22, 2013 5.312 5.381 5.236 5.343 124,413 -0.00(-0.06%)
Jul 19, 2013 5.325 5.391 5.312 5.346 110,685 +0.00(+0.06%)
Jul 18, 2013 5.450 5.450 5.343 5.343 161,551 -0.07(-1.21%)
Jul 17, 2013 5.363 5.477 5.332 5.408 168,489 +0.09(+1.69%)
Jul 16, 2013 5.387 5.398 5.318 5.318 171,469 -0.08(-1.41%)
Jul 15, 2013 5.367 5.456 5.346 5.394 151,583 +0.04(+0.77%)
Jul 12, 2013 5.429 5.529 5.336 5.353 127,614 -0.08(-1.52%)
Jul 11, 2013 5.339 5.494 5.322 5.436 218,111 +0.17(+3.14%)
Jul 10, 2013 5.332 5.363 5.174 5.270 169,620 -0.05(-0.97%)
Jul 09, 2013 5.270 5.377 5.260 5.322 415,191 +0.08(+1.45%)
Jul 08, 2013 5.322 5.381 5.232 5.246 170,959 -0.04(-0.85%)
Jul 05, 2013 5.850 5.850 5.222 5.291 473,885 -0.51(-8.80%)
Jul 03, 2013 5.725 5.825 5.694 5.801 74,211 +0.04(+0.78%)
Jul 02, 2013 5.960 5.960 5.712 5.756 568,502 -0.19(-3.13%)
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.