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 (%)
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%)
Jul 01, 2014 5.867 5.922 5.850 5.863 256,240 -0.01(-0.18%)
Jun 30, 2014 5.791 5.874 5.725 5.874 336,712 +0.08(+1.31%)
Jun 27, 2014 5.770 5.825 5.725 5.798 1,842,801 +0.04(+0.72%)
Jun 26, 2014 5.760 5.763 5.715 5.756 269,525 -0.17(-2.91%)
Jun 25, 2014 5.919 5.963 5.905 5.929 225,244 +0.01(+0.17%)
Jun 24, 2014 5.946 5.991 5.915 5.919 245,649 -0.03(-0.46%)
Jun 23, 2014 6.012 6.029 5.939 5.946 418,244 -0.05(-0.86%)
Jun 20, 2014 6.019 6.043 5.988 5.998 289,229 -0.02(-0.29%)
Jun 19, 2014 6.015 6.060 5.988 6.015 455,109 +0.02(+0.40%)
Jun 18, 2014 6.012 6.012 5.953 5.991 143,934 +0.01(+0.17%)
Jun 17, 2014 5.977 6.008 5.963 5.981 229,027 -0.02(-0.40%)
Jun 16, 2014 5.981 6.022 5.950 6.005 191,086 +0.02(+0.40%)
Jun 13, 2014 5.950 5.991 5.936 5.981 109,537 +0.03(+0.58%)
Jun 12, 2014 6.001 6.001 5.898 5.946 165,662 -0.06(-0.92%)
Jun 11, 2014 6.043 6.043 5.977 6.001 95,185 -0.02(-0.34%)
Jun 10, 2014 6.050 6.050 6.015 6.022 94,051 +0.00(+0.06%)
Jun 06, 2014 6.001 6.039 5.984 6.019 86,922 +0.03(+0.46%)
Jun 05, 2014 5.981 6.001 5.939 5.991 103,639 +0.04(+0.75%)
Jun 04, 2014 5.943 5.988 5.932 5.946 128,101 -0.02(-0.35%)
Jun 03, 2014 5.967 6.001 5.932 5.967 134,523 -0.01(-0.23%)
Jun 02, 2014 6.001 6.039 5.963 5.981 251,807 -0.00(-0.06%)
May 30, 2014 5.957 5.991 5.946 5.984 105,437 +0.01(+0.12%)
May 29, 2014 5.974 6.008 5.974 5.977 118,980 +0.01(+0.12%)
May 28, 2014 6.008 6.029 5.963 5.970 118,922 -0.04(-0.69%)
May 27, 2014 5.953 6.019 5.915 6.012 175,781 +0.06(+1.04%)
May 23, 2014 5.936 5.950 5.950 5.950 149,895 +0.03(+0.52%)
May 22, 2014 5.908 5.957 5.881 5.919 180,721 +0.04(+0.64%)
May 21, 2014 5.891 5.929 5.850 5.881 297,968 +0.00(+0.06%)
May 20, 2014 5.884 5.893 5.839 5.877 149,606 +0.01(+0.18%)
May 19, 2014 5.870 5.877 5.815 5.867 121,366 +0.00(+0.06%)
May 16, 2014 5.801 5.884 5.801 5.863 161,936 +0.06(+1.01%)
May 15, 2014 5.846 5.846 5.794 5.805 148,617 -0.03(-0.47%)
May 14, 2014 5.815 5.856 5.781 5.832 204,896 +0.04(+0.65%)
May 13, 2014 5.898 5.898 5.732 5.794 354,882 -0.11(-1.81%)
May 12, 2014 5.881 5.929 5.870 5.901 214,771 +0.02(+0.41%)
May 09, 2014 5.784 5.884 5.781 5.877 304,485 +0.12(+2.10%)
May 08, 2014 5.805 5.829 5.743 5.756 210,825 -0.03(-0.60%)
May 07, 2014 5.643 5.808 5.643 5.791 373,931 +0.13(+2.32%)
May 06, 2014 5.629 5.667 5.625 5.660 122,514 +0.01(+0.24%)
May 05, 2014 5.656 5.677 5.625 5.646 145,320 -0.01(-0.24%)
May 02, 2014 5.674 5.729 5.636 5.660 166,343 -0.03(-0.55%)
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.