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 (%)
Jul 31, 2013 5.358 5.385 5.255 5.293 101,326 -0.08(-1.52%)
Jul 30, 2013 5.361 5.415 5.340 5.375 91,468 +0.03(+0.57%)
Jul 29, 2013 5.255 5.378 5.238 5.344 141,792 +0.11(+2.08%)
Jul 26, 2013 5.231 5.272 5.218 5.235 85,178 -0.02(-0.39%)
Jul 25, 2013 5.255 5.286 5.235 5.255 106,839 +0.00(+0.06%)
Jul 24, 2013 5.375 5.375 5.225 5.252 258,141 -0.11(-1.97%)
Jul 23, 2013 5.235 5.402 5.235 5.358 161,286 +0.08(+1.42%)
Jul 22, 2013 5.252 5.320 5.177 5.282 125,829 -0.00(-0.06%)
Jul 19, 2013 5.265 5.330 5.252 5.286 111,944 +0.00(+0.06%)
Jul 18, 2013 5.388 5.388 5.282 5.282 163,389 -0.06(-1.21%)
Jul 17, 2013 5.303 5.415 5.272 5.347 170,406 +0.09(+1.69%)
Jul 16, 2013 5.327 5.337 5.259 5.259 173,420 -0.08(-1.41%)
Jul 15, 2013 5.306 5.395 5.286 5.334 153,307 +0.04(+0.77%)
Jul 12, 2013 5.368 5.467 5.276 5.293 129,066 -0.08(-1.52%)
Jul 11, 2013 5.279 5.433 5.262 5.375 220,593 +0.16(+3.14%)
Jul 10, 2013 5.272 5.303 5.115 5.211 171,549 -0.05(-0.97%)
Jul 09, 2013 5.211 5.317 5.201 5.262 419,915 +0.08(+1.45%)
Jul 08, 2013 5.262 5.320 5.173 5.187 172,904 -0.04(-0.85%)
Jul 05, 2013 5.784 5.784 5.163 5.231 479,277 -0.50(-8.80%)
Jul 03, 2013 5.661 5.760 5.630 5.736 75,055 +0.04(+0.78%)
Jul 02, 2013 5.893 5.893 5.647 5.692 574,970 -0.18(-3.13%)
Jul 01, 2013 6.104 6.132 5.832 5.876 310,234 -0.21(-3.47%)
Jun 28, 2013 5.883 6.135 5.835 6.087 1,636,957 +0.09(+1.54%)
Jun 26, 2013 5.818 5.997 5.814 5.995 133,972 +0.13(+2.21%)
Jun 25, 2013 5.900 5.900 5.804 5.866 108,683 +0.02(+0.29%)
Jun 24, 2013 5.763 5.849 5.668 5.849 332,537 +0.09(+1.54%)
Jun 21, 2013 5.825 5.838 5.675 5.760 356,961 -0.05(-0.82%)
Jun 20, 2013 5.797 5.872 5.733 5.808 228,610 +0.00(+0.06%)
Jun 19, 2013 6.077 6.108 5.801 5.804 180,857 -0.30(-4.86%)
Jun 18, 2013 6.115 6.156 6.009 6.101 161,996 -0.03(-0.45%)
Jun 17, 2013 6.217 6.241 6.121 6.128 128,262 -0.05(-0.83%)
Jun 14, 2013 6.176 6.271 6.084 6.179 199,688 +0.01(+0.17%)
Jun 13, 2013 5.978 6.173 5.872 6.169 350,949 +0.23(+3.91%)
Jun 12, 2013 6.107 6.111 5.862 5.937 167,579 -0.20(-3.22%)
Jun 11, 2013 6.254 6.306 5.883 6.135 627,568 -0.16(-2.49%)
Jun 10, 2013 6.299 6.384 6.227 6.292 98,438 +0.03(+0.54%)
Jun 07, 2013 6.289 6.329 6.193 6.258 200,081 -0.00(-0.05%)
Jun 06, 2013 6.190 6.329 6.180 6.261 218,106 +0.03(+0.55%)
Jun 05, 2013 6.258 6.271 6.176 6.227 102,065 -0.06(-1.03%)
Jun 04, 2013 6.149 6.323 6.149 6.292 120,301 +0.06(+1.04%)
Jun 03, 2013 6.582 6.582 6.182 6.227 395,802 -0.39(-5.88%)
May 31, 2013 6.650 6.650 6.422 6.616 414,317 -0.03(-0.51%)
May 30, 2013 6.514 6.664 6.479 6.650 608,202 +0.09(+1.40%)
May 29, 2013 6.616 6.616 6.251 6.558 957,431 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.500 6.630 1,056,640 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.650 6.769 312,803 +0.02(+0.30%)
May 23, 2013 6.633 6.766 6.565 6.749 691,747 +0.10(+1.49%)
May 22, 2013 6.650 6.654 6.578 6.650 457,551 -0.03(-0.41%)
May 21, 2013 6.616 6.681 6.534 6.677 280,040 +0.05(+0.82%)
May 20, 2013 6.582 6.636 6.582 6.623 358,820 +0.01(+0.21%)
May 17, 2013 6.565 6.636 6.565 6.609 394,837 +0.04(+0.62%)
May 16, 2013 6.575 6.578 6.534 6.568 318,324 +0.00(+0.05%)
May 15, 2013 6.575 6.578 6.558 6.565 278,189 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.596 6.612 144,443 -0.04(-0.67%)
May 10, 2013 6.633 6.657 6.582 6.657 177,658 -0.01(-0.10%)
May 09, 2013 6.650 6.664 6.558 6.664 377,329 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.589 6.667 330,658 +0.02(+0.36%)
May 07, 2013 6.616 6.643 6.582 6.643 304,375 +0.00(+0.05%)
May 06, 2013 6.650 6.657 6.555 6.640 273,920 -0.04(-0.56%)
May 03, 2013 6.650 6.694 6.606 6.677 458,979 +0.03(+0.46%)
May 02, 2013 6.551 6.664 6.531 6.647 2,891,521 +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.