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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 6.174 6.219 6.163 6.167 30,933 +0.00(+0.00%)
Nov 26, 2014 6.191 6.167 6.167 6.167 121,482 -0.02(-0.28%)
Nov 25, 2014 6.219 6.243 6.174 6.184 183,679 -0.00(-0.06%)
Nov 24, 2014 6.170 6.226 6.122 6.188 149,226 +0.08(+1.24%)
Nov 21, 2014 6.253 6.253 6.108 6.112 151,728 -0.08(-1.28%)
Nov 20, 2014 6.132 6.205 6.132 6.191 161,278 +0.07(+1.18%)
Nov 19, 2014 6.150 6.150 6.105 6.119 116,286 -0.03(-0.50%)
Nov 18, 2014 6.122 6.201 6.122 6.150 152,296 +0.03(+0.56%)
Nov 17, 2014 6.150 6.153 6.112 6.115 70,569 -0.02(-0.34%)
Nov 14, 2014 5.946 6.143 5.946 6.136 195,867 +0.17(+2.83%)
Nov 13, 2014 6.219 6.281 5.932 5.967 748,352 -0.24(-3.84%)
Nov 12, 2014 6.219 6.253 6.181 6.205 196,001 +0.00(+0.00%)
Nov 11, 2014 6.215 6.274 6.198 6.205 255,014 -0.00(-0.06%)
Nov 10, 2014 6.132 6.270 6.121 6.208 374,725 +0.11(+1.81%)
Nov 07, 2014 6.112 6.132 6.081 6.098 152,917 -0.01(-0.17%)
Nov 06, 2014 6.122 6.153 6.105 6.108 130,258 -0.01(-0.23%)
Nov 05, 2014 6.153 6.153 6.094 6.122 154,123 -0.01(-0.17%)
Nov 04, 2014 6.188 6.188 6.112 6.132 106,188 -0.03(-0.56%)
Nov 03, 2014 6.119 6.174 6.119 6.167 153,673 +0.02(+0.28%)
Oct 31, 2014 6.188 6.188 6.108 6.150 140,232 -0.00(-0.06%)
Oct 30, 2014 6.153 6.174 5.846 6.153 156,857 +0.01(+0.17%)
Oct 29, 2014 6.195 6.195 6.101 6.143 138,420 -0.05(-0.78%)
Oct 28, 2014 6.184 6.191 6.150 6.191 144,810 +0.01(+0.11%)
Oct 27, 2014 6.167 6.198 6.163 6.184 225,499 +0.02(+0.34%)
Oct 24, 2014 6.146 6.191 6.060 6.163 255,197 +0.05(+0.79%)
Oct 23, 2014 6.129 6.167 6.094 6.115 170,202 -0.01(-0.23%)
Oct 22, 2014 6.139 6.177 6.122 6.129 190,976 -0.03(-0.45%)
Oct 21, 2014 6.091 6.139 6.067 6.157 318,254 +0.10(+1.71%)
Oct 20, 2014 5.998 6.101 5.974 6.053 309,409 +0.12(+2.03%)
Oct 17, 2014 5.932 5.953 5.894 5.932 173,000 +0.03(+0.47%)
Oct 16, 2014 5.798 5.905 5.771 5.905 111,004 +0.05(+0.82%)
Oct 15, 2014 5.788 5.877 5.715 5.856 332,742 +0.03(+0.53%)
Oct 14, 2014 5.819 5.891 5.763 5.825 172,284 +0.00(+0.00%)
Oct 13, 2014 5.829 5.894 5.810 5.825 146,787 +0.01(+0.24%)
Oct 10, 2014 5.825 5.874 5.756 5.812 205,545 -0.01(-0.18%)
Oct 09, 2014 5.829 5.894 5.812 5.822 191,489 +0.00(+0.06%)
Oct 08, 2014 5.722 5.819 5.698 5.819 258,864 +0.10(+1.81%)
Oct 07, 2014 5.670 5.732 5.667 5.715 113,758 +0.02(+0.30%)
Oct 06, 2014 5.681 5.743 5.677 5.698 114,097 +0.02(+0.30%)
Oct 03, 2014 5.705 5.725 5.669 5.681 135,033 +0.00(+0.06%)
Oct 02, 2014 5.653 5.698 5.617 5.677 276,118 +0.03(+0.49%)
Oct 01, 2014 5.570 5.663 5.532 5.650 260,386 +0.07(+1.17%)
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%)
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.