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

Ellington Credit Company (NY: EARN )

7.030 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 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 (%)
Oct 31, 2014 5.773 5.773 5.699 5.738 150,303 -0.00(-0.06%)
Oct 30, 2014 5.741 5.760 5.454 5.741 168,121 +0.01(+0.17%)
Oct 29, 2014 5.779 5.779 5.693 5.731 148,360 -0.05(-0.78%)
Oct 28, 2014 5.770 5.776 5.738 5.776 155,209 +0.01(+0.11%)
Oct 27, 2014 5.754 5.783 5.750 5.770 241,693 +0.02(+0.34%)
Oct 24, 2014 5.734 5.776 5.654 5.750 273,523 +0.05(+0.79%)
Oct 23, 2014 5.718 5.754 5.686 5.705 182,425 -0.01(-0.23%)
Oct 22, 2014 5.728 5.763 5.712 5.718 204,691 -0.03(-0.45%)
Oct 21, 2014 5.683 5.728 5.660 5.744 341,110 +0.10(+1.71%)
Oct 20, 2014 5.596 5.693 5.574 5.648 331,628 +0.11(+2.03%)
Oct 17, 2014 5.535 5.554 5.500 5.535 185,424 +0.03(+0.47%)
Oct 16, 2014 5.409 5.509 5.384 5.509 118,975 +0.05(+0.82%)
Oct 15, 2014 5.400 5.483 5.332 5.464 356,638 +0.03(+0.53%)
Oct 14, 2014 5.429 5.496 5.377 5.435 184,657 +0.00(+0.00%)
Oct 13, 2014 5.438 5.500 5.421 5.435 157,329 +0.01(+0.24%)
Oct 10, 2014 5.435 5.480 5.371 5.422 220,306 -0.01(-0.18%)
Oct 09, 2014 5.438 5.500 5.422 5.432 205,241 +0.00(+0.06%)
Oct 08, 2014 5.339 5.429 5.316 5.429 277,454 +0.10(+1.81%)
Oct 07, 2014 5.290 5.348 5.287 5.332 121,928 +0.02(+0.30%)
Oct 06, 2014 5.300 5.358 5.297 5.316 122,291 +0.02(+0.30%)
Oct 03, 2014 5.323 5.342 5.289 5.300 144,731 +0.00(+0.06%)
Oct 02, 2014 5.274 5.316 5.240 5.297 295,947 +0.03(+0.49%)
Oct 01, 2014 5.197 5.284 5.162 5.271 279,086 +0.06(+1.17%)
Sep 30, 2014 5.300 5.319 5.210 5.210 255,736 -0.10(-1.82%)
Sep 29, 2014 5.310 5.358 5.233 5.306 188,305 -0.00(-0.06%)
Sep 26, 2014 5.323 5.323 5.236 5.310 183,780 -0.16(-2.94%)
Sep 25, 2014 5.483 5.519 5.427 5.471 356,007 -0.01(-0.12%)
Sep 24, 2014 5.493 5.496 5.458 5.477 250,145 +0.01(+0.18%)
Sep 23, 2014 5.509 5.512 5.432 5.467 225,042 -0.03(-0.53%)
Sep 22, 2014 5.570 5.570 5.487 5.496 134,675 -0.05(-0.81%)
Sep 19, 2014 5.506 5.574 5.477 5.541 252,600 +0.06(+1.18%)
Sep 18, 2014 5.541 5.545 5.461 5.477 175,259 -0.06(-1.16%)
Sep 17, 2014 5.519 5.631 5.493 5.541 196,950 +0.05(+0.94%)
Sep 16, 2014 5.528 5.528 5.439 5.490 133,174 +0.01(+0.18%)
Sep 15, 2014 5.522 5.554 5.464 5.480 141,260 -0.04(-0.70%)
Sep 12, 2014 5.606 5.606 5.471 5.519 257,672 -0.07(-1.21%)
Sep 11, 2014 5.567 5.612 5.538 5.586 162,310 +0.03(+0.46%)
Sep 10, 2014 5.628 5.631 5.551 5.561 162,608 -0.07(-1.26%)
Sep 09, 2014 5.664 5.664 5.614 5.631 132,863 -0.03(-0.51%)
Sep 08, 2014 5.612 5.664 5.606 5.660 96,529 +0.03(+0.57%)
Sep 05, 2014 5.628 5.670 5.590 5.628 318,079 +0.02(+0.34%)
Sep 04, 2014 5.660 5.670 5.606 5.609 90,004 -0.05(-0.80%)
Sep 03, 2014 5.638 5.667 5.631 5.654 105,995 +0.01(+0.23%)
Sep 02, 2014 5.657 5.673 5.628 5.641 136,943 +0.00(+0.06%)
Aug 29, 2014 5.615 5.638 5.638 5.638 137,043 +0.02(+0.40%)
Aug 28, 2014 5.619 5.648 5.619 5.615 66,594 -0.01(-0.17%)
Aug 27, 2014 5.648 5.648 5.609 5.625 90,681 -0.02(-0.40%)
Aug 26, 2014 5.631 5.648 5.628 5.648 110,256 +0.02(+0.34%)
Aug 25, 2014 5.590 5.628 5.586 5.628 176,101 +0.04(+0.75%)
Aug 22, 2014 5.570 5.586 5.561 5.586 125,685 +0.02(+0.40%)
Aug 21, 2014 5.567 5.583 5.551 5.564 87,533 +0.01(+0.12%)
Aug 20, 2014 5.561 5.580 5.525 5.557 123,885 +0.01(+0.12%)
Aug 19, 2014 5.551 5.567 5.541 5.551 131,806 +0.01(+0.12%)
Aug 18, 2014 5.532 5.551 5.525 5.545 182,167 +0.01(+0.23%)
Aug 15, 2014 5.483 5.532 5.467 5.532 111,129 +0.05(+1.00%)
Aug 14, 2014 5.454 5.490 5.454 5.477 152,232 +0.01(+0.24%)
Aug 13, 2014 5.451 5.471 5.451 5.464 114,827 +0.01(+0.24%)
Aug 12, 2014 5.454 5.467 5.432 5.451 229,402 +0.04(+0.71%)
Aug 11, 2014 5.387 5.419 5.358 5.413 132,245 +0.06(+1.08%)
Aug 08, 2014 5.319 5.374 5.277 5.355 93,089 +0.06(+1.09%)
Aug 07, 2014 5.287 5.376 5.267 5.297 74,755 +0.01(+0.18%)
Aug 06, 2014 5.226 5.335 5.223 5.287 88,900 +0.04(+0.74%)
Aug 05, 2014 5.242 5.281 5.223 5.248 96,570 -0.01(-0.24%)
Aug 04, 2014 5.245 5.294 5.194 5.261 118,888 +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.