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 (%)
Jun 30, 2014 5.726 5.808 5.661 5.808 340,542 +0.08(+1.31%)
Jun 27, 2014 5.705 5.760 5.661 5.733 1,863,767 +0.04(+0.72%)
Jun 26, 2014 5.695 5.699 5.651 5.692 272,592 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,806 +0.01(+0.17%)
Jun 24, 2014 5.879 5.924 5.849 5.852 248,444 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,002 -0.05(-0.86%)
Jun 20, 2014 5.951 5.975 5.920 5.930 292,520 -0.02(-0.29%)
Jun 19, 2014 5.947 5.992 5.920 5.947 460,287 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.924 145,572 +0.01(+0.17%)
Jun 17, 2014 5.910 5.941 5.896 5.913 231,633 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.883 5.937 193,260 +0.02(+0.40%)
Jun 13, 2014 5.883 5.924 5.870 5.913 110,783 +0.03(+0.58%)
Jun 12, 2014 5.934 5.934 5.832 5.879 167,547 -0.05(-0.92%)
Jun 11, 2014 5.975 5.975 5.910 5.934 96,268 -0.02(-0.34%)
Jun 10, 2014 5.982 5.982 5.947 5.954 95,121 +0.00(+0.06%)
Jun 06, 2014 5.934 5.971 5.917 5.951 87,911 +0.03(+0.46%)
Jun 05, 2014 5.913 5.934 5.872 5.924 104,818 +0.04(+0.75%)
Jun 04, 2014 5.876 5.920 5.866 5.879 129,559 -0.02(-0.35%)
Jun 03, 2014 5.900 5.934 5.866 5.900 136,054 -0.01(-0.23%)
Jun 02, 2014 5.934 5.971 5.896 5.913 254,672 -0.00(-0.06%)
May 30, 2014 5.890 5.924 5.879 5.917 106,637 +0.01(+0.12%)
May 29, 2014 5.907 5.941 5.907 5.910 120,333 +0.01(+0.12%)
May 28, 2014 5.941 5.961 5.896 5.903 120,275 -0.04(-0.69%)
May 27, 2014 5.886 5.951 5.849 5.944 177,781 +0.06(+1.04%)
May 23, 2014 5.869 5.883 5.883 5.883 151,601 +0.03(+0.52%)
May 22, 2014 5.842 5.890 5.814 5.852 182,777 +0.04(+0.65%)
May 21, 2014 5.825 5.862 5.784 5.814 301,358 +0.00(+0.06%)
May 20, 2014 5.818 5.826 5.774 5.811 151,308 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.801 122,747 +0.00(+0.06%)
May 16, 2014 5.736 5.818 5.736 5.797 163,779 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,308 -0.03(-0.47%)
May 14, 2014 5.750 5.791 5.716 5.767 207,227 +0.04(+0.65%)
May 13, 2014 5.832 5.832 5.668 5.729 358,919 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.835 217,215 +0.02(+0.41%)
May 09, 2014 5.719 5.818 5.716 5.811 307,950 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.692 213,224 -0.03(-0.60%)
May 07, 2014 5.579 5.743 5.579 5.726 378,185 +0.13(+2.32%)
May 06, 2014 5.566 5.603 5.562 5.596 123,908 +0.01(+0.24%)
May 05, 2014 5.593 5.613 5.562 5.583 146,974 -0.01(-0.24%)
May 02, 2014 5.610 5.664 5.572 5.596 168,236 -0.03(-0.55%)
May 01, 2014 5.569 5.630 5.542 5.627 162,439 +0.05(+0.98%)
Apr 30, 2014 5.559 5.596 5.501 5.572 161,580 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.535 179,602 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,689 -0.05(-0.91%)
Apr 25, 2014 5.610 5.651 5.596 5.613 160,043 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.634 5.634 93,919 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,361 -0.06(-1.13%)
Apr 22, 2014 5.675 5.712 5.646 5.709 266,668 +0.05(+0.90%)
Apr 21, 2014 5.661 5.692 5.634 5.658 233,501 +0.02(+0.42%)
Apr 17, 2014 5.637 5.634 5.634 5.634 156,293 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.634 288,678 -0.03(-0.48%)
Apr 15, 2014 5.695 5.760 5.644 5.661 253,778 -0.03(-0.48%)
Apr 14, 2014 5.699 5.726 5.651 5.688 175,356 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,065 -0.06(-1.08%)
Apr 10, 2014 5.743 5.797 5.681 5.709 305,281 -0.06(-1.01%)
Apr 09, 2014 5.791 5.791 5.729 5.767 193,296 +0.01(+0.18%)
Apr 08, 2014 5.716 5.791 5.716 5.757 115,281 +0.02(+0.42%)
Apr 07, 2014 5.763 5.808 5.722 5.733 200,321 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.743 5.753 158,225 -0.03(-0.59%)
Apr 03, 2014 5.801 5.801 5.729 5.787 201,694 -0.01(-0.18%)
Apr 02, 2014 5.739 5.818 5.739 5.797 241,817 +0.03(+0.53%)
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.