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 (%)
Feb 28, 2014 5.432 5.461 5.419 5.448 246,108 +0.01(+0.18%)
Feb 27, 2014 5.467 5.467 5.393 5.438 81,368 +0.00(+0.00%)
Feb 26, 2014 5.400 5.448 5.376 5.438 228,349 +0.05(+0.96%)
Feb 25, 2014 5.345 5.425 5.342 5.387 186,412 +0.03(+0.48%)
Feb 24, 2014 5.319 5.387 5.303 5.361 178,351 +0.06(+1.09%)
Feb 21, 2014 5.348 5.348 5.300 5.303 128,836 -0.01(-0.12%)
Feb 20, 2014 5.326 5.345 5.277 5.310 189,709 -0.01(-0.24%)
Feb 19, 2014 5.451 5.509 5.310 5.323 199,076 -0.11(-2.01%)
Feb 18, 2014 5.351 5.435 5.332 5.432 171,481 +0.09(+1.63%)
Feb 14, 2014 5.339 5.345 5.345 5.345 71,784 -0.00(-0.06%)
Feb 13, 2014 5.308 5.358 5.300 5.348 74,991 +0.03(+0.54%)
Feb 12, 2014 5.323 5.326 5.290 5.319 121,318 -0.00(-0.06%)
Feb 11, 2014 5.342 5.342 5.277 5.323 98,475 -0.01(-0.12%)
Feb 10, 2014 5.271 5.342 5.271 5.329 131,701 +0.06(+1.10%)
Feb 07, 2014 5.239 5.297 5.239 5.271 150,943 +0.03(+0.61%)
Feb 06, 2014 5.238 5.277 5.226 5.239 114,429 +0.01(+0.25%)
Feb 05, 2014 5.245 5.258 5.220 5.226 200,723 +0.01(+0.18%)
Feb 04, 2014 5.223 5.248 5.197 5.216 133,808 +0.01(+0.12%)
Feb 03, 2014 5.178 5.265 5.178 5.210 283,337 +0.01(+0.12%)
Jan 31, 2014 5.068 5.223 5.068 5.203 265,350 +0.08(+1.57%)
Jan 30, 2014 5.075 5.123 5.068 5.123 189,585 +0.09(+1.86%)
Jan 29, 2014 5.068 5.100 5.020 5.030 134,355 -0.05(-0.89%)
Jan 28, 2014 5.036 5.097 5.010 5.075 185,645 +0.07(+1.35%)
Jan 27, 2014 5.049 5.049 4.988 5.007 279,030 -0.05(-1.08%)
Jan 24, 2014 5.068 5.094 4.981 5.062 513,830 -0.04(-0.76%)
Jan 23, 2014 5.117 5.149 5.075 5.100 131,337 -0.02(-0.44%)
Jan 22, 2014 5.104 5.136 5.081 5.123 87,859 +0.03(+0.50%)
Jan 21, 2014 5.043 5.107 5.039 5.097 142,907 +0.05(+0.96%)
Jan 17, 2014 5.078 5.049 5.049 5.049 143,569 -0.02(-0.38%)
Jan 16, 2014 5.088 5.088 5.026 5.068 120,973 +0.00(+0.00%)
Jan 15, 2014 5.081 5.107 5.033 5.068 125,023 -0.01(-0.25%)
Jan 14, 2014 5.107 5.117 5.078 5.081 117,748 -0.04(-0.69%)
Jan 13, 2014 5.081 5.136 5.049 5.117 249,197 +0.04(+0.76%)
Jan 10, 2014 5.091 5.100 5.052 5.078 178,274 +0.03(+0.57%)
Jan 09, 2014 5.039 5.049 4.991 5.049 224,704 +0.04(+0.71%)
Jan 08, 2014 4.997 5.020 4.972 5.014 206,027 +0.02(+0.39%)
Jan 07, 2014 4.981 5.055 4.962 4.994 156,642 +0.01(+0.26%)
Jan 06, 2014 5.007 5.007 4.962 4.981 233,787 +0.00(+0.00%)
Jan 03, 2014 4.927 4.994 4.927 4.981 135,352 +0.05(+0.91%)
Jan 02, 2014 4.946 4.962 4.920 4.936 176,953 -0.01(-0.26%)
Dec 31, 2013 5.004 4.949 4.949 4.949 300,811 -0.03(-0.65%)
Dec 30, 2013 5.020 5.039 4.956 4.981 437,596 -0.01(-0.19%)
Dec 27, 2013 5.117 5.117 4.959 4.991 279,369 -0.26(-4.96%)
Dec 26, 2013 5.268 5.271 5.210 5.252 253,498 +0.02(+0.43%)
Dec 24, 2013 5.303 5.303 5.229 5.229 149,992 -0.04(-0.79%)
Dec 23, 2013 5.229 5.310 5.203 5.271 404,044 +0.04(+0.80%)
Dec 20, 2013 5.113 5.239 5.107 5.229 1,228,061 +0.12(+2.39%)
Dec 19, 2013 5.104 5.142 5.088 5.107 190,648 -0.02(-0.44%)
Dec 18, 2013 5.072 5.139 5.026 5.129 227,755 +0.06(+1.27%)
Dec 17, 2013 5.001 5.200 5.001 5.065 262,467 +0.07(+1.48%)
Dec 16, 2013 4.965 5.007 4.962 4.991 368,670 +0.02(+0.39%)
Dec 13, 2013 4.997 5.010 4.959 4.972 357,555 +0.01(+0.19%)
Dec 12, 2013 5.020 5.023 4.956 4.962 342,017 -0.03(-0.64%)
Dec 11, 2013 5.113 5.128 4.991 4.994 219,306 -0.06(-1.15%)
Dec 10, 2013 5.097 5.171 5.046 5.052 336,796 -0.03(-0.57%)
Dec 09, 2013 5.062 5.120 5.036 5.081 148,615 +0.02(+0.38%)
Dec 06, 2013 5.039 5.094 5.039 5.062 145,821 +0.04(+0.83%)
Dec 05, 2013 4.988 5.059 4.969 5.020 202,242 +0.02(+0.39%)
Dec 04, 2013 4.994 5.039 4.923 5.001 232,382 -0.02(-0.38%)
Dec 03, 2013 5.094 5.113 4.988 5.020 366,663 -0.09(-1.83%)
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.