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

Ellington Credit Company (NY: EARN )

6.980 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 6, 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 5.797 5.859 5.760 5.770 152,932 -0.02(-0.35%)
Mar 28, 2014 5.746 5.808 5.746 5.791 174,951 +0.04(+0.71%)
Mar 27, 2014 5.729 5.753 5.675 5.750 207,755 -0.15(-2.54%)
Mar 26, 2014 6.002 6.002 5.896 5.900 393,650 -0.08(-1.31%)
Mar 25, 2014 6.074 6.074 5.978 5.978 212,306 -0.04(-0.62%)
Mar 24, 2014 6.060 6.060 5.985 6.016 148,158 -0.04(-0.73%)
Mar 21, 2014 6.029 6.063 5.999 6.060 167,497 +0.06(+1.08%)
Mar 20, 2014 5.988 6.026 5.941 5.995 257,543 -0.03(-0.57%)
Mar 19, 2014 6.098 6.104 5.978 6.029 371,508 -0.05(-0.79%)
Mar 18, 2014 6.070 6.084 6.036 6.077 253,790 +0.01(+0.11%)
Mar 17, 2014 6.080 6.108 6.040 6.070 426,867 +0.02(+0.34%)
Mar 14, 2014 5.971 6.050 5.971 6.050 300,287 +0.08(+1.31%)
Mar 13, 2014 5.903 5.995 5.855 5.971 587,524 +0.11(+1.86%)
Mar 12, 2014 5.712 5.862 5.692 5.862 261,088 +0.13(+2.20%)
Mar 11, 2014 5.750 5.797 5.716 5.736 249,945 -0.03(-0.47%)
Mar 10, 2014 5.733 5.767 5.716 5.763 160,319 +0.02(+0.36%)
Mar 07, 2014 5.808 5.808 5.726 5.743 106,595 -0.08(-1.41%)
Mar 06, 2014 5.791 5.872 5.791 5.825 98,854 +0.04(+0.77%)
Mar 05, 2014 5.811 5.876 5.763 5.780 174,848 -0.03(-0.53%)
Mar 04, 2014 5.828 5.828 5.787 5.811 264,214 +0.03(+0.53%)
Mar 03, 2014 5.767 5.814 5.746 5.780 191,222 +0.01(+0.12%)
Feb 28, 2014 5.757 5.787 5.743 5.774 232,231 +0.01(+0.18%)
Feb 27, 2014 5.794 5.794 5.716 5.763 76,780 +0.00(+0.00%)
Feb 26, 2014 5.722 5.774 5.697 5.763 215,473 +0.05(+0.96%)
Feb 25, 2014 5.664 5.750 5.662 5.709 175,901 +0.03(+0.48%)
Feb 24, 2014 5.637 5.709 5.620 5.681 168,295 +0.06(+1.09%)
Feb 21, 2014 5.668 5.668 5.617 5.620 121,571 -0.01(-0.12%)
Feb 20, 2014 5.644 5.664 5.593 5.627 179,012 -0.01(-0.24%)
Feb 19, 2014 5.777 5.838 5.627 5.641 187,850 -0.12(-2.01%)
Feb 18, 2014 5.671 5.760 5.651 5.757 161,811 +0.09(+1.63%)
Feb 14, 2014 5.658 5.664 5.664 5.664 67,736 -0.00(-0.06%)
Feb 13, 2014 5.626 5.678 5.617 5.668 70,762 +0.03(+0.54%)
Feb 12, 2014 5.641 5.644 5.606 5.637 114,478 -0.00(-0.06%)
Feb 11, 2014 5.661 5.661 5.593 5.641 92,922 -0.01(-0.12%)
Feb 10, 2014 5.586 5.661 5.586 5.647 124,274 +0.06(+1.10%)
Feb 07, 2014 5.552 5.613 5.552 5.586 142,431 +0.03(+0.61%)
Feb 06, 2014 5.551 5.593 5.538 5.552 107,977 +0.01(+0.25%)
Feb 05, 2014 5.559 5.572 5.531 5.538 189,404 +0.01(+0.19%)
Feb 04, 2014 5.535 5.562 5.508 5.528 126,263 +0.01(+0.12%)
Feb 03, 2014 5.487 5.579 5.487 5.521 267,360 +0.01(+0.12%)
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%)
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.