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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 5.371 5.535 5.371 5.514 250,388 +0.09(+1.57%)
Jan 30, 2014 5.378 5.429 5.371 5.429 178,895 +0.10(+1.86%)
Jan 29, 2014 5.371 5.405 5.320 5.330 126,779 -0.05(-0.89%)
Jan 28, 2014 5.337 5.402 5.310 5.378 175,177 +0.07(+1.35%)
Jan 27, 2014 5.351 5.351 5.286 5.306 263,296 -0.06(-1.08%)
Jan 24, 2014 5.371 5.398 5.279 5.364 484,857 -0.04(-0.76%)
Jan 23, 2014 5.422 5.456 5.378 5.405 123,931 -0.02(-0.44%)
Jan 22, 2014 5.409 5.443 5.385 5.429 82,905 +0.03(+0.51%)
Jan 21, 2014 5.344 5.412 5.340 5.402 134,848 +0.05(+0.96%)
Jan 17, 2014 5.381 5.351 5.351 5.351 135,473 -0.02(-0.38%)
Jan 16, 2014 5.392 5.392 5.327 5.371 114,152 +0.00(+0.00%)
Jan 15, 2014 5.385 5.412 5.334 5.371 117,973 -0.01(-0.25%)
Jan 14, 2014 5.412 5.422 5.381 5.385 111,108 -0.04(-0.69%)
Jan 13, 2014 5.385 5.443 5.351 5.422 235,146 +0.04(+0.76%)
Jan 10, 2014 5.395 5.405 5.354 5.381 168,221 +0.03(+0.57%)
Jan 09, 2014 5.340 5.351 5.289 5.351 212,033 +0.04(+0.71%)
Jan 08, 2014 5.296 5.320 5.269 5.313 194,410 +0.02(+0.39%)
Jan 07, 2014 5.279 5.358 5.259 5.293 147,809 +0.01(+0.26%)
Jan 06, 2014 5.306 5.306 5.259 5.279 220,604 +0.00(+0.00%)
Jan 03, 2014 5.221 5.293 5.221 5.279 127,720 +0.05(+0.91%)
Jan 02, 2014 5.242 5.259 5.214 5.231 166,975 -0.01(-0.26%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,849 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.252 5.279 412,921 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,616 -0.28(-4.96%)
Dec 26, 2013 5.583 5.586 5.521 5.566 239,204 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.542 5.542 141,534 -0.04(-0.79%)
Dec 23, 2013 5.542 5.627 5.514 5.586 381,261 +0.04(+0.80%)
Dec 20, 2013 5.419 5.552 5.412 5.542 1,158,815 +0.13(+2.39%)
Dec 19, 2013 5.409 5.450 5.392 5.412 179,898 -0.02(-0.44%)
Dec 18, 2013 5.375 5.446 5.327 5.436 214,913 +0.07(+1.27%)
Dec 17, 2013 5.300 5.511 5.300 5.368 247,667 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.259 5.289 347,882 +0.02(+0.39%)
Dec 13, 2013 5.296 5.310 5.255 5.269 337,393 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.252 5.259 322,732 -0.03(-0.64%)
Dec 11, 2013 5.419 5.434 5.289 5.293 206,940 -0.06(-1.15%)
Dec 10, 2013 5.402 5.480 5.347 5.354 317,805 -0.03(-0.57%)
Dec 09, 2013 5.364 5.426 5.337 5.385 140,235 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,599 +0.04(+0.83%)
Dec 05, 2013 5.286 5.361 5.265 5.320 190,838 +0.02(+0.39%)
Dec 04, 2013 5.293 5.340 5.218 5.300 219,279 -0.02(-0.38%)
Dec 03, 2013 5.398 5.419 5.286 5.320 345,988 -0.10(-1.82%)
Dec 02, 2013 5.521 5.521 5.388 5.419 244,262 -0.12(-2.09%)
Nov 29, 2013 5.525 5.547 5.487 5.535 88,239 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.361 5.450 162,195 +0.08(+1.46%)
Nov 26, 2013 5.426 5.433 5.368 5.371 237,468 -0.03(-0.63%)
Nov 25, 2013 5.392 5.477 5.392 5.405 126,377 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.375 5.405 249,042 -0.04(-0.81%)
Nov 21, 2013 5.433 5.504 5.433 5.450 137,329 +0.02(+0.31%)
Nov 20, 2013 5.480 5.576 5.406 5.433 261,123 -0.09(-1.55%)
Nov 19, 2013 5.426 5.579 5.426 5.518 226,091 +0.08(+1.38%)
Nov 18, 2013 5.504 5.593 5.439 5.443 121,289 -0.01(-0.19%)
Nov 15, 2013 5.508 5.637 5.443 5.453 270,457 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.518 305,871 +0.62(+12.75%)
Nov 12, 2013 4.946 4.962 4.863 4.894 465,712 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.945 4.955 178,578 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,633 -0.06(-1.22%)
Nov 07, 2013 5.102 5.102 5.051 5.051 141,156 -0.07(-1.33%)
Nov 06, 2013 5.170 5.228 5.098 5.119 128,072 -0.05(-0.92%)
Nov 05, 2013 5.180 5.218 5.149 5.167 43,826 -0.01(-0.20%)
Nov 04, 2013 5.252 5.252 5.173 5.177 131,582 -0.09(-1.75%)
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.