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 (%)
Sep 27, 2013 5.313 5.388 5.245 5.306 75,879 -0.04(-0.70%)
Sep 26, 2013 5.265 5.344 5.201 5.344 75,671 +0.06(+1.16%)
Sep 25, 2013 5.303 5.443 5.252 5.282 129,740 -0.16(-2.94%)
Sep 24, 2013 5.344 5.450 5.327 5.443 220,121 +0.08(+1.40%)
Sep 23, 2013 5.412 5.450 5.337 5.368 160,791 -0.02(-0.44%)
Sep 20, 2013 5.429 5.439 5.323 5.392 264,551 -0.03(-0.57%)
Sep 19, 2013 5.364 5.436 5.364 5.422 160,920 +0.05(+0.89%)
Sep 18, 2013 5.446 5.525 5.334 5.375 354,404 +0.02(+0.38%)
Sep 17, 2013 5.378 5.378 5.272 5.354 105,619 +0.08(+1.55%)
Sep 16, 2013 5.235 5.293 5.207 5.272 146,070 +0.04(+0.78%)
Sep 13, 2013 5.146 5.269 5.047 5.231 157,597 +0.08(+1.46%)
Sep 12, 2013 5.054 5.167 5.007 5.156 81,949 +0.08(+1.48%)
Sep 11, 2013 5.044 5.095 4.996 5.081 117,038 +0.01(+0.13%)
Sep 10, 2013 5.091 5.095 4.996 5.074 63,877 +0.01(+0.20%)
Sep 09, 2013 5.013 5.081 4.948 5.064 58,373 +0.06(+1.30%)
Sep 06, 2013 5.003 5.040 4.897 4.999 131,482 +0.02(+0.48%)
Sep 05, 2013 5.008 5.023 4.945 4.976 134,875 -0.01(-0.27%)
Sep 04, 2013 5.064 5.102 4.931 4.989 64,763 -0.08(-1.48%)
Sep 03, 2013 5.207 5.207 5.037 5.064 66,816 -0.10(-1.92%)
Aug 30, 2013 5.160 5.282 5.139 5.163 100,300 +0.02(+0.40%)
Aug 29, 2013 5.047 5.156 5.039 5.143 69,936 +0.08(+1.55%)
Aug 28, 2013 5.010 5.153 5.006 5.064 106,194 +0.04(+0.81%)
Aug 27, 2013 5.006 5.057 4.924 5.023 81,659 -0.02(-0.41%)
Aug 26, 2013 4.948 5.085 4.948 5.044 63,388 +0.10(+1.93%)
Aug 23, 2013 4.860 4.962 4.856 4.948 45,832 +0.08(+1.54%)
Aug 22, 2013 4.873 4.904 4.744 4.873 181,610 +0.02(+0.42%)
Aug 21, 2013 5.013 5.044 4.839 4.853 235,518 -0.19(-3.85%)
Aug 20, 2013 5.020 5.149 4.979 5.047 230,085 +0.06(+1.16%)
Aug 19, 2013 5.248 5.249 4.979 4.989 243,427 -0.24(-4.57%)
Aug 16, 2013 5.115 5.248 5.096 5.228 245,729 +0.10(+1.93%)
Aug 15, 2013 5.456 5.504 5.098 5.129 393,157 -0.24(-4.51%)
Aug 14, 2013 5.433 5.433 5.320 5.371 207,896 -0.11(-2.05%)
Aug 13, 2013 5.402 5.569 5.402 5.484 393,538 +0.09(+1.71%)
Aug 12, 2013 5.064 5.422 5.054 5.392 206,817 +0.31(+6.18%)
Aug 09, 2013 5.044 5.132 5.044 5.078 146,323 +0.02(+0.34%)
Aug 08, 2013 5.071 5.132 5.040 5.061 97,250 +0.01(+0.14%)
Aug 07, 2013 5.115 5.115 5.034 5.054 38,560 -0.06(-1.20%)
Aug 06, 2013 5.149 5.159 5.080 5.115 126,134 -0.03(-0.66%)
Aug 05, 2013 5.061 5.163 5.061 5.149 143,842 +0.05(+1.07%)
Aug 02, 2013 5.068 5.221 5.034 5.095 258,050 +0.05(+1.01%)
Aug 01, 2013 5.323 5.323 5.034 5.044 323,016 -0.25(-4.70%)
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%)
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.