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

Ellington Credit Company (NY: EARN )

6.990 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2013 5.056 5.210 5.027 5.027 60,986 -0.01(-0.26%)
Oct 30, 2013 5.165 5.217 5.019 5.040 90,962 -0.11(-2.13%)
Oct 29, 2013 5.230 5.278 5.098 5.149 108,351 -0.13(-2.38%)
Oct 28, 2013 5.288 5.288 5.181 5.275 93,184 -0.04(-0.79%)
Oct 25, 2013 5.201 5.339 5.159 5.317 205,451 +0.14(+2.61%)
Oct 24, 2013 5.156 5.191 5.117 5.181 66,328 +0.05(+0.94%)
Oct 23, 2013 5.072 5.201 5.072 5.133 123,319 +0.05(+0.95%)
Oct 22, 2013 5.008 5.111 5.008 5.085 124,238 +0.08(+1.61%)
Oct 21, 2013 5.008 5.033 4.991 5.004 72,023 -0.03(-0.58%)
Oct 18, 2013 5.030 5.059 4.934 5.033 197,188 +0.05(+0.97%)
Oct 17, 2013 4.975 5.004 4.882 4.985 159,646 +0.05(+1.11%)
Oct 16, 2013 4.924 5.011 4.895 4.930 47,637 +0.00(+0.00%)
Oct 15, 2013 4.946 4.995 4.924 4.930 38,900 -0.04(-0.71%)
Oct 14, 2013 5.020 5.020 4.937 4.966 53,277 -0.07(-1.34%)
Oct 11, 2013 4.908 5.033 4.905 5.033 62,046 +0.10(+2.09%)
Oct 10, 2013 4.927 4.956 4.872 4.930 139,937 +0.04(+0.72%)
Oct 09, 2013 4.956 4.966 4.847 4.895 255,481 -0.13(-2.56%)
Oct 08, 2013 5.066 5.066 4.927 5.024 86,336 -0.02(-0.45%)
Oct 07, 2013 4.942 5.069 4.942 5.046 39,776 +0.08(+1.69%)
Oct 04, 2013 4.901 4.988 4.860 4.963 62,615 +0.05(+0.98%)
Oct 03, 2013 4.924 4.972 4.802 4.914 285,762 -0.02(-0.46%)
Oct 02, 2013 4.963 4.991 4.924 4.937 56,823 -0.06(-1.16%)
Oct 01, 2013 4.951 5.020 4.951 4.995 75,460 -0.01(-0.26%)
Sep 27, 2013 5.014 5.085 4.950 5.008 80,407 -0.04(-0.70%)
Sep 26, 2013 4.969 5.043 4.908 5.043 80,186 +0.06(+1.16%)
Sep 25, 2013 5.004 5.136 4.956 4.985 137,482 -0.15(-2.94%)
Sep 24, 2013 5.043 5.143 5.027 5.136 233,255 +0.07(+1.40%)
Sep 23, 2013 5.107 5.143 5.037 5.066 170,385 -0.02(-0.44%)
Sep 20, 2013 5.123 5.133 5.023 5.088 280,337 -0.03(-0.57%)
Sep 19, 2013 5.062 5.130 5.062 5.117 170,522 +0.05(+0.89%)
Sep 18, 2013 5.140 5.214 5.033 5.072 375,550 +0.02(+0.38%)
Sep 17, 2013 5.075 5.075 4.975 5.053 111,921 +0.08(+1.55%)
Sep 16, 2013 4.940 4.995 4.914 4.975 154,786 +0.04(+0.78%)
Sep 13, 2013 4.856 4.972 4.763 4.937 167,001 +0.07(+1.46%)
Sep 12, 2013 4.769 4.876 4.725 4.866 86,839 +0.07(+1.48%)
Sep 11, 2013 4.760 4.808 4.715 4.795 124,021 +0.01(+0.13%)
Sep 10, 2013 4.804 4.808 4.715 4.789 67,689 +0.01(+0.20%)
Sep 09, 2013 4.731 4.795 4.670 4.779 61,856 +0.06(+1.30%)
Sep 06, 2013 4.721 4.757 4.621 4.718 139,328 +0.02(+0.48%)
Sep 05, 2013 4.726 4.740 4.666 4.695 142,923 -0.01(-0.27%)
Sep 04, 2013 4.779 4.814 4.654 4.708 68,627 -0.07(-1.48%)
Sep 03, 2013 4.914 4.914 4.753 4.779 70,802 -0.09(-1.92%)
Aug 30, 2013 4.869 4.985 4.850 4.872 106,285 +0.02(+0.40%)
Aug 29, 2013 4.763 4.866 4.755 4.853 74,108 +0.07(+1.55%)
Aug 28, 2013 4.728 4.863 4.724 4.779 112,530 +0.04(+0.81%)
Aug 27, 2013 4.724 4.773 4.647 4.740 86,531 -0.02(-0.41%)
Aug 26, 2013 4.670 4.798 4.670 4.760 67,170 +0.09(+1.93%)
Aug 23, 2013 4.586 4.683 4.583 4.670 48,567 +0.07(+1.54%)
Aug 22, 2013 4.599 4.628 4.477 4.599 192,447 +0.02(+0.42%)
Aug 21, 2013 4.731 4.760 4.567 4.580 249,571 -0.18(-3.85%)
Aug 20, 2013 4.737 4.860 4.699 4.763 243,813 +0.05(+1.16%)
Aug 19, 2013 4.953 4.953 4.699 4.708 257,952 -0.23(-4.57%)
Aug 16, 2013 4.827 4.953 4.809 4.934 260,391 +0.09(+1.93%)
Aug 15, 2013 5.149 5.194 4.811 4.840 416,616 -0.23(-4.51%)
Aug 14, 2013 5.127 5.127 5.020 5.069 220,301 -0.11(-2.05%)
Aug 13, 2013 5.098 5.255 5.098 5.175 417,020 +0.09(+1.71%)
Aug 12, 2013 4.779 5.117 4.769 5.088 219,157 +0.30(+6.18%)
Aug 09, 2013 4.760 4.843 4.760 4.792 155,054 +0.02(+0.34%)
Aug 08, 2013 4.786 4.843 4.757 4.776 103,053 +0.01(+0.14%)
Aug 07, 2013 4.827 4.827 4.750 4.769 40,860 -0.06(-1.20%)
Aug 06, 2013 4.860 4.869 4.794 4.827 133,660 -0.03(-0.66%)
Aug 05, 2013 4.776 4.872 4.776 4.860 152,425 +0.05(+1.07%)
Aug 02, 2013 4.782 4.927 4.750 4.808 273,448 +0.05(+1.01%)
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.