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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,872 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.251 5.279 412,955 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,638 -0.28(-4.96%)
Dec 26, 2013 5.582 5.586 5.521 5.565 239,224 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.541 5.541 141,546 -0.04(-0.79%)
Dec 23, 2013 5.541 5.626 5.514 5.586 381,293 +0.04(+0.80%)
Dec 20, 2013 5.418 5.551 5.412 5.541 1,158,911 +0.13(+2.39%)
Dec 19, 2013 5.408 5.449 5.391 5.412 179,913 -0.02(-0.44%)
Dec 18, 2013 5.374 5.446 5.326 5.436 214,931 +0.07(+1.27%)
Dec 17, 2013 5.299 5.510 5.299 5.367 247,687 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.258 5.289 347,911 +0.02(+0.39%)
Dec 13, 2013 5.296 5.309 5.255 5.268 337,421 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.251 5.258 322,758 -0.03(-0.64%)
Dec 11, 2013 5.418 5.433 5.289 5.292 206,957 -0.06(-1.15%)
Dec 10, 2013 5.401 5.480 5.347 5.354 317,832 -0.03(-0.57%)
Dec 09, 2013 5.364 5.425 5.337 5.384 140,247 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,610 +0.04(+0.83%)
Dec 05, 2013 5.285 5.360 5.265 5.320 190,854 +0.02(+0.39%)
Dec 04, 2013 5.292 5.340 5.217 5.299 219,297 -0.02(-0.38%)
Dec 03, 2013 5.398 5.418 5.285 5.320 346,017 -0.10(-1.83%)
Dec 02, 2013 5.521 5.521 5.388 5.418 244,283 -0.12(-2.09%)
Nov 29, 2013 5.524 5.546 5.487 5.534 88,246 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.360 5.449 162,209 +0.08(+1.46%)
Nov 26, 2013 5.425 5.432 5.367 5.371 237,488 -0.03(-0.63%)
Nov 25, 2013 5.391 5.476 5.391 5.405 126,387 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.374 5.405 249,063 -0.04(-0.81%)
Nov 21, 2013 5.432 5.504 5.432 5.449 137,341 +0.02(+0.31%)
Nov 20, 2013 5.480 5.575 5.405 5.432 261,145 -0.09(-1.55%)
Nov 19, 2013 5.425 5.579 5.425 5.517 226,110 +0.08(+1.38%)
Nov 18, 2013 5.504 5.592 5.439 5.442 121,299 -0.01(-0.19%)
Nov 15, 2013 5.507 5.637 5.442 5.453 270,479 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.517 305,896 +0.62(+12.75%)
Nov 12, 2013 4.945 4.962 4.863 4.893 465,751 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.944 4.955 178,593 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,652 -0.06(-1.22%)
Nov 07, 2013 5.101 5.101 5.050 5.050 141,168 -0.07(-1.33%)
Nov 06, 2013 5.170 5.227 5.098 5.118 128,083 -0.05(-0.92%)
Nov 05, 2013 5.180 5.217 5.149 5.166 43,830 -0.01(-0.20%)
Nov 04, 2013 5.251 5.252 5.173 5.176 131,593 -0.09(-1.75%)
Nov 01, 2013 5.296 5.326 5.159 5.268 149,569 -0.06(-1.09%)
Oct 31, 2013 5.357 5.521 5.326 5.326 57,557 -0.01(-0.26%)
Oct 30, 2013 5.473 5.528 5.318 5.340 85,848 -0.12(-2.13%)
Oct 29, 2013 5.541 5.592 5.401 5.456 102,258 -0.13(-2.38%)
Oct 28, 2013 5.603 5.603 5.490 5.589 87,944 -0.04(-0.79%)
Oct 25, 2013 5.511 5.657 5.466 5.633 193,898 +0.14(+2.61%)
Oct 24, 2013 5.463 5.500 5.422 5.490 62,598 +0.05(+0.94%)
Oct 23, 2013 5.374 5.511 5.374 5.439 116,384 +0.05(+0.95%)
Oct 22, 2013 5.306 5.415 5.306 5.388 117,253 +0.09(+1.61%)
Oct 21, 2013 5.306 5.333 5.289 5.303 67,974 -0.03(-0.58%)
Oct 18, 2013 5.330 5.360 5.227 5.333 186,101 +0.05(+0.97%)
Oct 17, 2013 5.272 5.302 5.173 5.282 150,669 +0.06(+1.11%)
Oct 16, 2013 5.217 5.309 5.187 5.224 44,959 +0.00(+0.00%)
Oct 15, 2013 5.241 5.292 5.217 5.224 36,712 -0.04(-0.71%)
Oct 14, 2013 5.320 5.320 5.231 5.262 50,281 -0.07(-1.34%)
Oct 11, 2013 5.200 5.333 5.197 5.333 58,557 +0.11(+2.09%)
Oct 10, 2013 5.221 5.251 5.163 5.224 132,068 +0.04(+0.72%)
Oct 09, 2013 5.251 5.262 5.135 5.187 241,116 -0.14(-2.56%)
Oct 08, 2013 5.367 5.367 5.221 5.323 81,481 -0.02(-0.45%)
Oct 07, 2013 5.237 5.371 5.237 5.347 37,539 +0.09(+1.69%)
Oct 04, 2013 5.193 5.285 5.149 5.258 59,094 +0.05(+0.98%)
Oct 03, 2013 5.217 5.268 5.088 5.207 269,693 -0.02(-0.46%)
Oct 02, 2013 5.258 5.289 5.217 5.231 53,627 -0.06(-1.16%)
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.