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

Ellington Credit Company (NY: EARN )

7.020 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2014 5.277 5.306 5.229 5.245 210,058 -0.04(-0.73%)
Jul 30, 2014 5.384 5.384 5.281 5.284 229,200 -0.08(-1.56%)
Jul 29, 2014 5.384 5.384 5.345 5.368 103,335 +0.01(+0.24%)
Jul 28, 2014 5.374 5.400 5.332 5.355 103,093 -0.02(-0.30%)
Jul 25, 2014 5.313 5.406 5.313 5.371 188,734 +0.04(+0.66%)
Jul 24, 2014 5.358 5.368 5.329 5.335 52,303 -0.02(-0.36%)
Jul 23, 2014 5.371 5.374 5.352 5.355 96,228 -0.01(-0.18%)
Jul 22, 2014 5.368 5.384 5.348 5.364 121,231 +0.00(+0.00%)
Jul 21, 2014 5.342 5.374 5.319 5.364 125,890 +0.04(+0.79%)
Jul 18, 2014 5.339 5.368 5.310 5.323 137,462 +0.00(+0.06%)
Jul 17, 2014 5.335 5.343 5.310 5.319 131,418 -0.01(-0.24%)
Jul 16, 2014 5.342 5.348 5.313 5.332 104,597 +0.01(+0.18%)
Jul 15, 2014 5.364 5.374 5.323 5.323 102,303 -0.04(-0.78%)
Jul 14, 2014 5.326 5.371 5.326 5.364 79,394 +0.04(+0.73%)
Jul 11, 2014 5.332 5.355 5.316 5.326 128,696 -0.03(-0.54%)
Jul 10, 2014 5.297 5.371 5.284 5.355 141,872 +0.03(+0.54%)
Jul 09, 2014 5.355 5.355 5.277 5.326 122,263 +0.01(+0.24%)
Jul 08, 2014 5.294 5.335 5.277 5.313 205,850 +0.01(+0.18%)
Jul 07, 2014 5.345 5.345 5.271 5.303 205,574 -0.02(-0.42%)
Jul 03, 2014 5.384 5.326 5.326 5.326 165,943 -0.05(-1.02%)
Jul 02, 2014 5.471 5.505 5.364 5.380 269,303 -0.09(-1.65%)
Jul 01, 2014 5.474 5.525 5.458 5.471 274,642 -0.01(-0.18%)
Jun 30, 2014 5.403 5.480 5.342 5.480 360,892 +0.07(+1.31%)
Jun 27, 2014 5.384 5.435 5.342 5.409 1,975,139 +0.04(+0.72%)
Jun 26, 2014 5.374 5.377 5.332 5.371 288,881 -0.16(-2.91%)
Jun 25, 2014 5.522 5.564 5.509 5.532 241,419 +0.01(+0.17%)
Jun 24, 2014 5.548 5.590 5.519 5.522 263,290 -0.03(-0.46%)
Jun 23, 2014 5.609 5.625 5.541 5.548 448,280 -0.05(-0.86%)
Jun 20, 2014 5.615 5.638 5.586 5.596 310,000 -0.02(-0.29%)
Jun 19, 2014 5.612 5.654 5.586 5.612 487,792 +0.02(+0.40%)
Jun 18, 2014 5.609 5.609 5.554 5.590 154,271 +0.01(+0.17%)
Jun 17, 2014 5.577 5.606 5.564 5.580 245,475 -0.02(-0.40%)
Jun 16, 2014 5.580 5.619 5.551 5.602 204,809 +0.02(+0.40%)
Jun 13, 2014 5.551 5.590 5.539 5.580 117,403 +0.03(+0.58%)
Jun 12, 2014 5.599 5.599 5.503 5.548 177,559 -0.05(-0.92%)
Jun 11, 2014 5.638 5.638 5.577 5.599 102,021 -0.02(-0.34%)
Jun 10, 2014 5.644 5.644 5.612 5.619 100,805 +0.00(+0.06%)
Jun 06, 2014 5.599 5.635 5.583 5.615 93,164 +0.03(+0.46%)
Jun 05, 2014 5.580 5.599 5.541 5.590 111,082 +0.04(+0.75%)
Jun 04, 2014 5.545 5.586 5.535 5.548 137,301 -0.02(-0.35%)
Jun 03, 2014 5.567 5.599 5.535 5.567 144,184 -0.01(-0.23%)
Jun 02, 2014 5.599 5.635 5.564 5.580 269,891 -0.00(-0.06%)
May 30, 2014 5.557 5.590 5.548 5.583 113,009 +0.01(+0.12%)
May 29, 2014 5.574 5.606 5.574 5.577 127,524 +0.01(+0.12%)
May 28, 2014 5.606 5.625 5.564 5.570 127,462 -0.04(-0.69%)
May 27, 2014 5.554 5.615 5.519 5.609 188,404 +0.06(+1.04%)
May 23, 2014 5.538 5.551 5.551 5.551 160,660 +0.03(+0.52%)
May 22, 2014 5.512 5.557 5.487 5.522 193,700 +0.04(+0.65%)
May 21, 2014 5.496 5.532 5.458 5.487 319,366 +0.00(+0.06%)
May 20, 2014 5.490 5.498 5.448 5.483 160,349 +0.01(+0.18%)
May 19, 2014 5.477 5.483 5.426 5.474 130,082 +0.00(+0.06%)
May 16, 2014 5.413 5.490 5.413 5.471 173,566 +0.05(+1.01%)
May 15, 2014 5.454 5.454 5.406 5.416 159,290 -0.03(-0.47%)
May 14, 2014 5.425 5.464 5.393 5.442 219,610 +0.04(+0.65%)
May 13, 2014 5.503 5.503 5.348 5.406 380,367 -0.10(-1.81%)
May 12, 2014 5.487 5.532 5.477 5.506 230,195 +0.02(+0.41%)
May 09, 2014 5.397 5.490 5.393 5.483 326,352 +0.11(+2.10%)
May 08, 2014 5.416 5.438 5.358 5.371 225,965 -0.03(-0.60%)
May 07, 2014 5.265 5.419 5.265 5.403 400,784 +0.12(+2.32%)
May 06, 2014 5.252 5.287 5.248 5.281 131,312 +0.01(+0.24%)
May 05, 2014 5.277 5.297 5.248 5.268 155,756 -0.01(-0.24%)
May 02, 2014 5.294 5.345 5.258 5.281 178,289 -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.