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 (%)
Mar 31, 2014 5.471 5.529 5.436 5.445 162,057 -0.02(-0.35%)
Mar 28, 2014 5.423 5.481 5.423 5.465 185,390 +0.04(+0.71%)
Mar 27, 2014 5.407 5.429 5.355 5.426 220,151 -0.14(-2.54%)
Mar 26, 2014 5.664 5.664 5.564 5.568 417,138 -0.07(-1.31%)
Mar 25, 2014 5.732 5.732 5.642 5.642 224,974 -0.04(-0.62%)
Mar 24, 2014 5.719 5.719 5.648 5.677 156,999 -0.04(-0.73%)
Mar 21, 2014 5.690 5.722 5.661 5.719 177,491 +0.06(+1.08%)
Mar 20, 2014 5.651 5.687 5.606 5.658 272,910 -0.03(-0.57%)
Mar 19, 2014 5.754 5.761 5.642 5.690 393,675 -0.05(-0.79%)
Mar 18, 2014 5.728 5.742 5.696 5.735 268,933 +0.01(+0.11%)
Mar 17, 2014 5.738 5.764 5.699 5.728 452,338 +0.02(+0.34%)
Mar 14, 2014 5.635 5.709 5.635 5.709 318,205 +0.07(+1.31%)
Mar 13, 2014 5.571 5.658 5.526 5.635 622,580 +0.10(+1.86%)
Mar 12, 2014 5.391 5.532 5.371 5.532 276,667 +0.12(+2.20%)
Mar 11, 2014 5.427 5.471 5.394 5.413 264,859 -0.03(-0.47%)
Mar 10, 2014 5.410 5.442 5.394 5.439 169,885 +0.02(+0.36%)
Mar 07, 2014 5.481 5.481 5.403 5.420 112,956 -0.08(-1.41%)
Mar 06, 2014 5.465 5.542 5.465 5.497 104,753 +0.04(+0.77%)
Mar 05, 2014 5.484 5.545 5.439 5.455 185,281 -0.03(-0.53%)
Mar 04, 2014 5.500 5.500 5.461 5.484 279,979 +0.03(+0.53%)
Mar 03, 2014 5.442 5.487 5.423 5.455 202,632 +0.01(+0.12%)
Feb 28, 2014 5.432 5.461 5.420 5.448 246,088 +0.01(+0.18%)
Feb 27, 2014 5.468 5.468 5.394 5.439 81,361 +0.00(+0.00%)
Feb 26, 2014 5.400 5.448 5.376 5.439 228,330 +0.05(+0.96%)
Feb 25, 2014 5.345 5.426 5.343 5.387 186,397 +0.03(+0.48%)
Feb 24, 2014 5.320 5.387 5.304 5.362 178,337 +0.06(+1.09%)
Feb 21, 2014 5.349 5.349 5.300 5.304 128,825 -0.01(-0.12%)
Feb 20, 2014 5.326 5.345 5.278 5.310 189,694 -0.01(-0.24%)
Feb 19, 2014 5.452 5.510 5.310 5.323 199,059 -0.11(-2.01%)
Feb 18, 2014 5.352 5.436 5.333 5.432 171,466 +0.09(+1.63%)
Feb 14, 2014 5.339 5.345 5.345 5.345 71,778 -0.00(-0.06%)
Feb 13, 2014 5.309 5.358 5.300 5.349 74,985 +0.03(+0.54%)
Feb 12, 2014 5.323 5.326 5.291 5.320 121,308 -0.00(-0.06%)
Feb 11, 2014 5.342 5.342 5.278 5.323 98,467 -0.01(-0.12%)
Feb 10, 2014 5.271 5.342 5.271 5.329 131,690 +0.06(+1.10%)
Feb 07, 2014 5.239 5.297 5.239 5.271 150,930 +0.03(+0.61%)
Feb 06, 2014 5.238 5.278 5.226 5.239 114,419 +0.01(+0.25%)
Feb 05, 2014 5.246 5.259 5.220 5.226 200,706 +0.01(+0.18%)
Feb 04, 2014 5.223 5.249 5.197 5.217 133,797 +0.01(+0.12%)
Feb 03, 2014 5.178 5.265 5.178 5.210 283,313 +0.01(+0.12%)
Jan 31, 2014 5.069 5.223 5.069 5.204 265,328 +0.08(+1.57%)
Jan 30, 2014 5.075 5.123 5.069 5.123 189,569 +0.09(+1.86%)
Jan 29, 2014 5.069 5.101 5.020 5.030 134,343 -0.05(-0.89%)
Jan 28, 2014 5.037 5.098 5.011 5.075 185,629 +0.07(+1.35%)
Jan 27, 2014 5.049 5.049 4.988 5.008 279,007 -0.05(-1.08%)
Jan 24, 2014 5.069 5.094 4.982 5.062 513,788 -0.04(-0.76%)
Jan 23, 2014 5.117 5.149 5.075 5.101 131,326 -0.02(-0.44%)
Jan 22, 2014 5.104 5.136 5.082 5.123 87,852 +0.03(+0.51%)
Jan 21, 2014 5.043 5.107 5.040 5.098 142,895 +0.05(+0.96%)
Jan 17, 2014 5.078 5.049 5.049 5.049 143,557 -0.02(-0.38%)
Jan 16, 2014 5.088 5.088 5.027 5.069 120,963 +0.00(+0.00%)
Jan 15, 2014 5.082 5.107 5.033 5.069 125,012 -0.01(-0.25%)
Jan 14, 2014 5.107 5.117 5.078 5.082 117,738 -0.04(-0.69%)
Jan 13, 2014 5.082 5.136 5.049 5.117 249,177 +0.04(+0.76%)
Jan 10, 2014 5.091 5.101 5.053 5.078 178,259 +0.03(+0.57%)
Jan 09, 2014 5.040 5.049 4.991 5.049 224,685 +0.04(+0.71%)
Jan 08, 2014 4.998 5.020 4.972 5.014 206,010 +0.02(+0.39%)
Jan 07, 2014 4.982 5.056 4.963 4.995 156,629 +0.01(+0.26%)
Jan 06, 2014 5.008 5.008 4.963 4.982 233,768 +0.00(+0.00%)
Jan 03, 2014 4.927 4.995 4.927 4.982 135,341 +0.05(+0.91%)
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.