Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.196 -0.004 (-0.06%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 21, 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 30, 2014 5.681 5.702 5.584 5.584 238,581 -0.10(-1.82%)
Sep 29, 2014 5.691 5.743 5.609 5.688 175,673 -0.00(-0.06%)
Sep 26, 2014 5.705 5.705 5.612 5.691 171,452 -0.17(-2.94%)
Sep 25, 2014 5.878 5.916 5.817 5.864 332,126 -0.01(-0.12%)
Sep 24, 2014 5.888 5.891 5.850 5.871 233,365 +0.01(+0.18%)
Sep 23, 2014 5.905 5.909 5.822 5.860 209,947 -0.03(-0.53%)
Sep 22, 2014 5.971 5.971 5.881 5.891 125,641 -0.05(-0.81%)
Sep 19, 2014 5.902 5.974 5.871 5.940 235,656 +0.07(+1.17%)
Sep 18, 2014 5.940 5.943 5.854 5.871 163,503 -0.07(-1.16%)
Sep 17, 2014 5.916 6.036 5.888 5.940 183,739 +0.06(+0.94%)
Sep 16, 2014 5.926 5.926 5.830 5.885 124,240 +0.01(+0.18%)
Sep 15, 2014 5.919 5.954 5.857 5.874 131,784 -0.04(-0.70%)
Sep 12, 2014 6.009 6.009 5.864 5.916 240,387 -0.07(-1.21%)
Sep 11, 2014 5.967 6.016 5.936 5.988 151,422 +0.03(+0.46%)
Sep 10, 2014 6.033 6.036 5.950 5.960 151,701 -0.08(-1.26%)
Sep 09, 2014 6.071 6.071 6.018 6.036 123,951 -0.03(-0.51%)
Sep 08, 2014 6.016 6.071 6.009 6.067 90,054 +0.03(+0.57%)
Sep 05, 2014 6.033 6.078 5.992 6.033 296,743 +0.02(+0.34%)
Sep 04, 2014 6.067 6.078 6.009 6.012 83,966 -0.05(-0.80%)
Sep 03, 2014 6.043 6.074 6.036 6.061 98,885 +0.01(+0.23%)
Sep 02, 2014 6.064 6.081 6.033 6.047 127,757 +0.00(+0.06%)
Aug 29, 2014 6.019 6.043 6.043 6.043 127,850 +0.02(+0.40%)
Aug 28, 2014 6.023 6.054 6.023 6.019 62,127 -0.01(-0.17%)
Aug 27, 2014 6.054 6.054 6.012 6.029 84,598 -0.02(-0.40%)
Aug 26, 2014 6.036 6.054 6.033 6.054 102,860 +0.02(+0.34%)
Aug 25, 2014 5.992 6.033 5.988 6.033 164,289 +0.04(+0.75%)
Aug 22, 2014 5.971 5.988 5.960 5.988 117,254 +0.02(+0.40%)
Aug 21, 2014 5.967 5.985 5.950 5.964 81,661 +0.01(+0.12%)
Aug 20, 2014 5.960 5.981 5.923 5.957 115,575 +0.01(+0.12%)
Aug 19, 2014 5.950 5.967 5.940 5.950 122,965 +0.01(+0.12%)
Aug 18, 2014 5.929 5.950 5.922 5.943 169,948 +0.01(+0.23%)
Aug 15, 2014 5.878 5.929 5.860 5.929 103,674 +0.06(+1.00%)
Aug 14, 2014 5.847 5.885 5.847 5.871 142,021 +0.01(+0.24%)
Aug 13, 2014 5.843 5.864 5.843 5.857 107,124 +0.01(+0.24%)
Aug 12, 2014 5.847 5.860 5.822 5.843 214,014 +0.04(+0.71%)
Aug 11, 2014 5.774 5.809 5.743 5.802 123,374 +0.06(+1.08%)
Aug 08, 2014 5.702 5.760 5.657 5.740 86,845 +0.06(+1.09%)
Aug 07, 2014 5.667 5.762 5.646 5.678 69,740 +0.01(+0.18%)
Aug 06, 2014 5.602 5.719 5.598 5.667 82,937 +0.04(+0.74%)
Aug 05, 2014 5.619 5.660 5.598 5.626 90,092 -0.01(-0.24%)
Aug 04, 2014 5.622 5.674 5.567 5.640 110,913 +0.03(+0.55%)
Aug 01, 2014 5.633 5.681 5.553 5.609 164,796 -0.01(-0.25%)
Jul 31, 2014 5.657 5.688 5.605 5.622 195,967 -0.04(-0.73%)
Jul 30, 2014 5.771 5.771 5.660 5.664 213,826 -0.09(-1.56%)
Jul 29, 2014 5.771 5.771 5.729 5.754 96,403 +0.01(+0.24%)
Jul 28, 2014 5.760 5.788 5.716 5.740 96,177 -0.02(-0.30%)
Jul 25, 2014 5.695 5.795 5.695 5.757 176,073 +0.04(+0.66%)
Jul 24, 2014 5.743 5.754 5.712 5.719 48,794 -0.02(-0.36%)
Jul 23, 2014 5.757 5.760 5.737 5.740 89,773 -0.01(-0.18%)
Jul 22, 2014 5.754 5.771 5.733 5.750 113,099 +0.00(+0.00%)
Jul 21, 2014 5.726 5.760 5.702 5.750 117,445 +0.04(+0.79%)
Jul 18, 2014 5.722 5.754 5.691 5.705 128,241 +0.00(+0.06%)
Jul 17, 2014 5.719 5.728 5.691 5.702 122,602 -0.01(-0.24%)
Jul 16, 2014 5.726 5.733 5.695 5.716 97,580 +0.01(+0.18%)
Jul 15, 2014 5.750 5.760 5.705 5.705 95,441 -0.04(-0.78%)
Jul 14, 2014 5.709 5.757 5.709 5.750 74,069 +0.04(+0.73%)
Jul 11, 2014 5.716 5.740 5.698 5.709 120,063 -0.03(-0.54%)
Jul 10, 2014 5.678 5.757 5.664 5.740 132,355 +0.03(+0.54%)
Jul 09, 2014 5.740 5.740 5.657 5.709 114,062 +0.01(+0.24%)
Jul 08, 2014 5.674 5.719 5.657 5.695 192,042 +0.01(+0.18%)
Jul 07, 2014 5.729 5.729 5.650 5.685 191,784 -0.02(-0.42%)
Jul 03, 2014 5.771 5.709 5.709 5.709 154,811 -0.06(-1.02%)
Jul 02, 2014 5.864 5.901 5.750 5.767 251,238 -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.