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 (%)
Jul 31, 2014 5.593 5.624 5.542 5.559 198,213 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.600 216,276 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,508 +0.01(+0.24%)
Jul 28, 2014 5.695 5.723 5.651 5.675 97,279 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.692 178,092 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,354 -0.02(-0.36%)
Jul 23, 2014 5.692 5.695 5.672 5.675 90,802 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.668 5.685 114,395 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.685 118,791 +0.04(+0.79%)
Jul 18, 2014 5.658 5.688 5.627 5.641 129,711 +0.00(+0.06%)
Jul 17, 2014 5.654 5.663 5.627 5.637 124,008 -0.01(-0.24%)
Jul 16, 2014 5.661 5.668 5.630 5.651 98,699 +0.01(+0.18%)
Jul 15, 2014 5.685 5.695 5.641 5.641 96,535 -0.04(-0.78%)
Jul 14, 2014 5.644 5.692 5.644 5.685 74,918 +0.04(+0.73%)
Jul 11, 2014 5.651 5.675 5.634 5.644 121,439 -0.03(-0.54%)
Jul 10, 2014 5.613 5.692 5.600 5.675 133,872 +0.03(+0.54%)
Jul 09, 2014 5.675 5.675 5.593 5.644 115,369 +0.01(+0.24%)
Jul 08, 2014 5.610 5.654 5.593 5.630 194,243 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,982 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,586 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.685 5.702 254,118 -0.10(-1.65%)
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.