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

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.761 5.802 5.751 5.754 33,151 +0.00(+0.00%)
Nov 26, 2014 5.777 5.754 5.754 5.754 130,195 -0.02(-0.28%)
Nov 25, 2014 5.802 5.825 5.761 5.770 196,853 -0.00(-0.06%)
Nov 24, 2014 5.757 5.809 5.712 5.774 159,929 +0.07(+1.24%)
Nov 21, 2014 5.835 5.835 5.699 5.703 162,610 -0.07(-1.28%)
Nov 20, 2014 5.722 5.790 5.722 5.777 172,846 +0.07(+1.18%)
Nov 19, 2014 5.738 5.738 5.696 5.709 124,627 -0.03(-0.50%)
Nov 18, 2014 5.712 5.786 5.712 5.738 163,220 +0.03(+0.56%)
Nov 17, 2014 5.738 5.741 5.703 5.706 75,631 -0.02(-0.34%)
Nov 14, 2014 5.548 5.732 5.548 5.725 209,916 +0.16(+2.83%)
Nov 13, 2014 5.802 5.860 5.535 5.568 802,027 -0.22(-3.84%)
Nov 12, 2014 5.802 5.835 5.767 5.790 210,059 +0.00(+0.00%)
Nov 11, 2014 5.799 5.854 5.783 5.790 273,305 -0.00(-0.06%)
Nov 10, 2014 5.722 5.851 5.711 5.793 401,602 +0.10(+1.81%)
Nov 07, 2014 5.703 5.722 5.674 5.690 163,884 -0.01(-0.17%)
Nov 06, 2014 5.712 5.741 5.696 5.699 139,601 -0.01(-0.23%)
Nov 05, 2014 5.741 5.741 5.687 5.712 165,177 -0.01(-0.17%)
Nov 04, 2014 5.774 5.774 5.703 5.722 113,804 -0.03(-0.56%)
Nov 03, 2014 5.709 5.761 5.709 5.754 164,695 +0.02(+0.28%)
Oct 31, 2014 5.774 5.774 5.699 5.738 150,290 -0.00(-0.06%)
Oct 30, 2014 5.741 5.761 5.455 5.741 168,107 +0.01(+0.17%)
Oct 29, 2014 5.780 5.780 5.693 5.732 148,348 -0.05(-0.78%)
Oct 28, 2014 5.770 5.777 5.738 5.777 155,196 +0.01(+0.11%)
Oct 27, 2014 5.754 5.783 5.751 5.770 241,673 +0.02(+0.34%)
Oct 24, 2014 5.735 5.777 5.654 5.751 273,501 +0.05(+0.79%)
Oct 23, 2014 5.719 5.754 5.687 5.706 182,410 -0.01(-0.23%)
Oct 22, 2014 5.728 5.764 5.712 5.719 204,674 -0.03(-0.45%)
Oct 21, 2014 5.683 5.728 5.661 5.745 341,081 +0.10(+1.71%)
Oct 20, 2014 5.597 5.693 5.574 5.648 331,601 +0.11(+2.03%)
Oct 17, 2014 5.535 5.555 5.500 5.535 185,409 +0.03(+0.47%)
Oct 16, 2014 5.410 5.510 5.384 5.510 118,965 +0.05(+0.82%)
Oct 15, 2014 5.400 5.484 5.333 5.465 356,608 +0.03(+0.53%)
Oct 14, 2014 5.429 5.497 5.378 5.436 184,641 +0.00(+0.00%)
Oct 13, 2014 5.439 5.500 5.421 5.436 157,316 +0.01(+0.24%)
Oct 10, 2014 5.436 5.481 5.371 5.423 220,288 -0.01(-0.18%)
Oct 09, 2014 5.439 5.500 5.423 5.432 205,224 +0.00(+0.06%)
Oct 08, 2014 5.339 5.429 5.317 5.429 277,431 +0.10(+1.81%)
Oct 07, 2014 5.291 5.349 5.288 5.333 121,917 +0.02(+0.30%)
Oct 06, 2014 5.300 5.358 5.297 5.317 122,281 +0.02(+0.30%)
Oct 03, 2014 5.323 5.342 5.289 5.300 144,719 +0.00(+0.06%)
Oct 02, 2014 5.275 5.317 5.241 5.297 295,923 +0.03(+0.49%)
Oct 01, 2014 5.197 5.284 5.162 5.271 279,063 +0.06(+1.17%)
Sep 30, 2014 5.300 5.320 5.210 5.210 255,714 -0.10(-1.82%)
Sep 29, 2014 5.310 5.358 5.233 5.307 188,289 -0.00(-0.06%)
Sep 26, 2014 5.323 5.323 5.236 5.310 183,765 -0.16(-2.94%)
Sep 25, 2014 5.484 5.519 5.428 5.471 355,977 -0.01(-0.12%)
Sep 24, 2014 5.494 5.497 5.458 5.477 250,124 +0.01(+0.18%)
Sep 23, 2014 5.510 5.513 5.432 5.468 225,024 -0.03(-0.53%)
Sep 22, 2014 5.571 5.571 5.487 5.497 134,663 -0.05(-0.81%)
Sep 19, 2014 5.506 5.574 5.477 5.542 252,579 +0.06(+1.18%)
Sep 18, 2014 5.542 5.545 5.461 5.477 175,245 -0.06(-1.16%)
Sep 17, 2014 5.519 5.632 5.494 5.542 196,934 +0.05(+0.94%)
Sep 16, 2014 5.529 5.529 5.439 5.490 133,163 +0.01(+0.18%)
Sep 15, 2014 5.522 5.555 5.465 5.481 141,248 -0.04(-0.70%)
Sep 12, 2014 5.606 5.606 5.471 5.519 257,650 -0.07(-1.21%)
Sep 11, 2014 5.568 5.613 5.539 5.587 162,297 +0.03(+0.46%)
Sep 10, 2014 5.629 5.632 5.551 5.561 162,595 -0.07(-1.26%)
Sep 09, 2014 5.664 5.664 5.615 5.632 132,852 -0.03(-0.51%)
Sep 08, 2014 5.613 5.664 5.606 5.661 96,521 +0.03(+0.57%)
Sep 05, 2014 5.629 5.671 5.590 5.629 318,053 +0.02(+0.34%)
Sep 04, 2014 5.661 5.671 5.606 5.609 89,996 -0.05(-0.80%)
Sep 03, 2014 5.638 5.667 5.632 5.654 105,986 +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.