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

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.681 5.701 5.584 5.584 238,601 -0.10(-1.82%)
Sep 29, 2014 5.691 5.743 5.609 5.688 175,688 -0.00(-0.06%)
Sep 26, 2014 5.705 5.705 5.612 5.691 171,467 -0.17(-2.94%)
Sep 25, 2014 5.877 5.915 5.817 5.863 332,154 -0.01(-0.12%)
Sep 24, 2014 5.888 5.891 5.850 5.870 233,385 +0.01(+0.18%)
Sep 23, 2014 5.905 5.908 5.822 5.860 209,964 -0.03(-0.53%)
Sep 22, 2014 5.970 5.970 5.881 5.891 125,651 -0.05(-0.81%)
Sep 19, 2014 5.901 5.974 5.870 5.939 235,675 +0.07(+1.18%)
Sep 18, 2014 5.939 5.943 5.853 5.870 163,517 -0.07(-1.16%)
Sep 17, 2014 5.915 6.036 5.888 5.939 183,754 +0.06(+0.94%)
Sep 16, 2014 5.925 5.925 5.830 5.884 124,251 +0.01(+0.18%)
Sep 15, 2014 5.919 5.953 5.856 5.874 131,795 -0.04(-0.70%)
Sep 12, 2014 6.008 6.008 5.863 5.915 240,407 -0.07(-1.21%)
Sep 11, 2014 5.967 6.015 5.936 5.988 151,435 +0.03(+0.46%)
Sep 10, 2014 6.032 6.036 5.950 5.960 151,713 -0.08(-1.26%)
Sep 09, 2014 6.070 6.070 6.017 6.036 123,961 -0.03(-0.51%)
Sep 08, 2014 6.015 6.070 6.008 6.067 90,062 +0.03(+0.57%)
Sep 05, 2014 6.032 6.077 5.991 6.032 296,767 +0.02(+0.34%)
Sep 04, 2014 6.067 6.077 6.008 6.012 83,973 -0.05(-0.80%)
Sep 03, 2014 6.043 6.074 6.036 6.060 98,893 +0.01(+0.23%)
Sep 02, 2014 6.063 6.081 6.032 6.046 127,768 +0.00(+0.06%)
Aug 29, 2014 6.019 6.043 6.043 6.043 127,860 +0.02(+0.40%)
Aug 28, 2014 6.022 6.053 6.022 6.019 62,132 -0.01(-0.17%)
Aug 27, 2014 6.053 6.053 6.012 6.029 84,605 -0.02(-0.40%)
Aug 26, 2014 6.036 6.053 6.032 6.053 102,868 +0.02(+0.34%)
Aug 25, 2014 5.991 6.032 5.988 6.032 164,302 +0.04(+0.75%)
Aug 22, 2014 5.970 5.988 5.960 5.988 117,263 +0.02(+0.40%)
Aug 21, 2014 5.967 5.984 5.950 5.963 81,668 +0.01(+0.12%)
Aug 20, 2014 5.960 5.981 5.922 5.957 115,585 +0.01(+0.12%)
Aug 19, 2014 5.950 5.967 5.939 5.950 122,975 +0.01(+0.12%)
Aug 18, 2014 5.929 5.950 5.921 5.943 169,962 +0.01(+0.23%)
Aug 15, 2014 5.877 5.929 5.860 5.929 103,683 +0.06(+1.00%)
Aug 14, 2014 5.846 5.884 5.846 5.870 142,032 +0.01(+0.24%)
Aug 13, 2014 5.843 5.863 5.843 5.856 107,133 +0.01(+0.24%)
Aug 12, 2014 5.846 5.860 5.822 5.843 214,032 +0.04(+0.71%)
Aug 11, 2014 5.774 5.808 5.743 5.801 123,384 +0.06(+1.08%)
Aug 08, 2014 5.701 5.760 5.656 5.739 86,852 +0.06(+1.09%)
Aug 07, 2014 5.667 5.762 5.645 5.677 69,746 +0.01(+0.18%)
Aug 06, 2014 5.601 5.719 5.598 5.667 82,944 +0.04(+0.74%)
Aug 05, 2014 5.619 5.660 5.598 5.625 90,099 -0.01(-0.24%)
Aug 04, 2014 5.622 5.674 5.567 5.639 110,923 +0.03(+0.55%)
Aug 01, 2014 5.632 5.681 5.553 5.608 164,810 -0.01(-0.25%)
Jul 31, 2014 5.656 5.688 5.605 5.622 195,983 -0.04(-0.73%)
Jul 30, 2014 5.770 5.770 5.660 5.663 213,843 -0.09(-1.56%)
Jul 29, 2014 5.770 5.770 5.729 5.753 96,411 +0.01(+0.24%)
Jul 28, 2014 5.760 5.788 5.715 5.739 96,185 -0.02(-0.30%)
Jul 25, 2014 5.694 5.794 5.694 5.756 176,088 +0.04(+0.66%)
Jul 24, 2014 5.743 5.753 5.712 5.719 48,798 -0.02(-0.36%)
Jul 23, 2014 5.756 5.760 5.736 5.739 89,781 -0.01(-0.18%)
Jul 22, 2014 5.753 5.770 5.732 5.750 113,109 +0.00(+0.00%)
Jul 21, 2014 5.725 5.760 5.701 5.750 117,455 +0.04(+0.79%)
Jul 18, 2014 5.722 5.753 5.691 5.705 128,252 +0.00(+0.06%)
Jul 17, 2014 5.719 5.727 5.691 5.701 122,613 -0.01(-0.24%)
Jul 16, 2014 5.725 5.732 5.694 5.715 97,588 +0.01(+0.18%)
Jul 15, 2014 5.750 5.760 5.705 5.705 95,449 -0.04(-0.78%)
Jul 14, 2014 5.708 5.756 5.708 5.750 74,075 +0.04(+0.73%)
Jul 11, 2014 5.715 5.739 5.698 5.708 120,073 -0.03(-0.54%)
Jul 10, 2014 5.677 5.756 5.663 5.739 132,366 +0.03(+0.54%)
Jul 09, 2014 5.739 5.739 5.656 5.708 114,071 +0.01(+0.24%)
Jul 08, 2014 5.674 5.719 5.656 5.694 192,058 +0.01(+0.18%)
Jul 07, 2014 5.729 5.729 5.650 5.684 191,800 -0.02(-0.42%)
Jul 03, 2014 5.770 5.708 5.708 5.708 154,824 -0.06(-1.02%)
Jul 02, 2014 5.863 5.901 5.750 5.767 251,259 -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.