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: 4:10 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 (%)
Jul 31, 2013 5.357 5.384 5.255 5.292 101,335 -0.08(-1.52%)
Jul 30, 2013 5.360 5.415 5.340 5.374 91,475 +0.03(+0.57%)
Jul 29, 2013 5.255 5.378 5.238 5.343 141,804 +0.11(+2.08%)
Jul 26, 2013 5.231 5.272 5.217 5.234 85,185 -0.02(-0.39%)
Jul 25, 2013 5.255 5.285 5.234 5.255 106,848 +0.00(+0.06%)
Jul 24, 2013 5.374 5.374 5.224 5.251 258,163 -0.11(-1.97%)
Jul 23, 2013 5.234 5.401 5.234 5.357 161,300 +0.08(+1.42%)
Jul 22, 2013 5.251 5.320 5.176 5.282 125,839 -0.00(-0.06%)
Jul 19, 2013 5.265 5.330 5.251 5.285 111,953 +0.00(+0.06%)
Jul 18, 2013 5.388 5.388 5.282 5.282 163,402 -0.06(-1.21%)
Jul 17, 2013 5.303 5.415 5.272 5.347 170,420 +0.09(+1.69%)
Jul 16, 2013 5.326 5.337 5.258 5.258 173,435 -0.08(-1.41%)
Jul 15, 2013 5.306 5.395 5.285 5.333 153,320 +0.04(+0.77%)
Jul 12, 2013 5.367 5.466 5.275 5.292 129,077 -0.08(-1.52%)
Jul 11, 2013 5.279 5.432 5.262 5.374 220,611 +0.16(+3.14%)
Jul 10, 2013 5.272 5.303 5.115 5.210 171,564 -0.05(-0.97%)
Jul 09, 2013 5.210 5.316 5.200 5.262 419,950 +0.08(+1.45%)
Jul 08, 2013 5.262 5.320 5.173 5.187 172,919 -0.04(-0.85%)
Jul 05, 2013 5.783 5.783 5.163 5.231 479,317 -0.50(-8.80%)
Jul 03, 2013 5.661 5.759 5.630 5.736 75,062 +0.04(+0.78%)
Jul 02, 2013 5.892 5.892 5.647 5.691 575,018 -0.18(-3.13%)
Jul 01, 2013 6.104 6.131 5.831 5.875 310,260 -0.21(-3.47%)
Jun 28, 2013 5.882 6.135 5.834 6.087 1,637,093 +0.09(+1.54%)
Jun 26, 2013 5.817 5.996 5.814 5.995 133,983 +0.13(+2.21%)
Jun 25, 2013 5.899 5.899 5.804 5.865 108,692 +0.02(+0.29%)
Jun 24, 2013 5.763 5.848 5.667 5.848 332,565 +0.09(+1.54%)
Jun 21, 2013 5.824 5.838 5.674 5.759 356,990 -0.05(-0.82%)
Jun 20, 2013 5.797 5.872 5.732 5.807 228,629 +0.00(+0.06%)
Jun 19, 2013 6.077 6.107 5.800 5.804 180,872 -0.30(-4.86%)
Jun 18, 2013 6.114 6.155 6.008 6.100 162,009 -0.03(-0.45%)
Jun 17, 2013 6.216 6.240 6.121 6.128 128,273 -0.05(-0.83%)
Jun 14, 2013 6.175 6.271 6.083 6.179 199,705 +0.01(+0.17%)
Jun 13, 2013 5.978 6.172 5.872 6.169 350,979 +0.23(+3.91%)
Jun 12, 2013 6.107 6.111 5.862 5.937 167,593 -0.20(-3.22%)
Jun 11, 2013 6.254 6.305 5.882 6.135 627,620 -0.16(-2.49%)
Jun 10, 2013 6.298 6.383 6.227 6.291 98,446 +0.03(+0.54%)
Jun 07, 2013 6.288 6.329 6.193 6.257 200,098 -0.00(-0.05%)
Jun 06, 2013 6.189 6.329 6.180 6.261 218,124 +0.03(+0.55%)
Jun 05, 2013 6.257 6.270 6.175 6.227 102,074 -0.06(-1.03%)
Jun 04, 2013 6.148 6.322 6.148 6.291 120,311 +0.06(+1.04%)
Jun 03, 2013 6.581 6.581 6.182 6.227 395,835 -0.39(-5.88%)
May 31, 2013 6.649 6.649 6.421 6.615 414,351 -0.03(-0.51%)
May 30, 2013 6.513 6.663 6.479 6.649 608,253 +0.09(+1.40%)
May 29, 2013 6.615 6.615 6.250 6.557 957,511 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.499 6.629 1,056,728 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.649 6.769 312,829 +0.02(+0.30%)
May 23, 2013 6.632 6.765 6.564 6.748 691,805 +0.10(+1.49%)
May 22, 2013 6.649 6.654 6.578 6.649 457,589 -0.03(-0.41%)
May 21, 2013 6.616 6.680 6.534 6.677 280,063 +0.05(+0.82%)
May 20, 2013 6.581 6.636 6.581 6.622 358,850 +0.01(+0.21%)
May 17, 2013 6.564 6.636 6.564 6.609 394,870 +0.04(+0.62%)
May 16, 2013 6.574 6.578 6.534 6.568 318,351 +0.00(+0.05%)
May 15, 2013 6.574 6.578 6.557 6.564 278,213 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.595 6.612 144,455 -0.04(-0.67%)
May 10, 2013 6.632 6.656 6.581 6.656 177,672 -0.01(-0.10%)
May 09, 2013 6.649 6.663 6.557 6.663 377,360 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.588 6.667 330,685 +0.02(+0.36%)
May 07, 2013 6.615 6.643 6.581 6.643 304,400 +0.00(+0.05%)
May 06, 2013 6.649 6.656 6.554 6.639 273,943 -0.04(-0.56%)
May 03, 2013 6.649 6.694 6.605 6.677 459,017 +0.03(+0.46%)
May 02, 2013 6.551 6.663 6.530 6.646 2,891,762 +0.09(+1.40%)
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.