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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 5.433 5.598 5.433 5.578 247,551 +0.09(+1.57%)
Jan 30, 2014 5.440 5.491 5.433 5.491 176,868 +0.10(+1.86%)
Jan 29, 2014 5.433 5.467 5.381 5.391 125,342 -0.05(-0.89%)
Jan 28, 2014 5.398 5.464 5.371 5.440 173,192 +0.07(+1.35%)
Jan 27, 2014 5.412 5.412 5.346 5.367 260,313 -0.06(-1.08%)
Jan 24, 2014 5.433 5.460 5.340 5.426 479,363 -0.04(-0.76%)
Jan 23, 2014 5.484 5.519 5.440 5.467 122,527 -0.02(-0.44%)
Jan 22, 2014 5.471 5.505 5.447 5.491 81,966 +0.03(+0.51%)
Jan 21, 2014 5.405 5.474 5.402 5.464 133,320 +0.05(+0.96%)
Jan 17, 2014 5.443 5.412 5.412 5.412 133,938 -0.02(-0.38%)
Jan 16, 2014 5.453 5.453 5.388 5.433 112,859 +0.00(+0.00%)
Jan 15, 2014 5.447 5.474 5.395 5.433 116,636 -0.01(-0.25%)
Jan 14, 2014 5.474 5.484 5.443 5.447 109,849 -0.04(-0.69%)
Jan 13, 2014 5.447 5.505 5.412 5.484 232,481 +0.04(+0.76%)
Jan 10, 2014 5.457 5.467 5.415 5.443 166,315 +0.03(+0.57%)
Jan 09, 2014 5.402 5.412 5.350 5.412 209,631 +0.04(+0.71%)
Jan 08, 2014 5.357 5.381 5.329 5.374 192,207 +0.02(+0.39%)
Jan 07, 2014 5.340 5.419 5.319 5.353 146,134 +0.01(+0.26%)
Jan 06, 2014 5.367 5.367 5.319 5.340 218,105 +0.00(+0.00%)
Jan 03, 2014 5.281 5.353 5.281 5.340 126,273 +0.05(+0.91%)
Jan 02, 2014 5.302 5.319 5.274 5.291 165,083 -0.01(-0.26%)
Dec 31, 2013 5.364 5.305 5.305 5.305 280,632 -0.03(-0.65%)
Dec 30, 2013 5.381 5.402 5.312 5.340 408,242 -0.01(-0.19%)
Dec 27, 2013 5.484 5.484 5.315 5.350 260,629 -0.28(-4.96%)
Dec 26, 2013 5.647 5.650 5.584 5.629 236,494 +0.02(+0.43%)
Dec 24, 2013 5.685 5.685 5.605 5.605 139,930 -0.04(-0.79%)
Dec 23, 2013 5.605 5.691 5.578 5.650 376,941 +0.04(+0.80%)
Dec 20, 2013 5.481 5.616 5.474 5.605 1,145,683 +0.13(+2.39%)
Dec 19, 2013 5.471 5.512 5.453 5.474 177,859 -0.02(-0.44%)
Dec 18, 2013 5.436 5.509 5.388 5.498 212,477 +0.07(+1.27%)
Dec 17, 2013 5.360 5.574 5.360 5.429 244,860 +0.08(+1.48%)
Dec 16, 2013 5.322 5.367 5.319 5.350 343,940 +0.02(+0.39%)
Dec 13, 2013 5.357 5.371 5.315 5.329 333,570 +0.01(+0.19%)
Dec 12, 2013 5.381 5.384 5.312 5.319 319,075 -0.03(-0.64%)
Dec 11, 2013 5.481 5.496 5.350 5.353 204,595 -0.06(-1.15%)
Dec 10, 2013 5.464 5.543 5.409 5.415 314,204 -0.03(-0.57%)
Dec 09, 2013 5.426 5.488 5.398 5.447 138,646 +0.02(+0.38%)
Dec 06, 2013 5.402 5.460 5.402 5.426 136,040 +0.04(+0.83%)
Dec 05, 2013 5.346 5.422 5.326 5.381 188,676 +0.02(+0.39%)
Dec 04, 2013 5.353 5.402 5.277 5.360 216,794 -0.02(-0.38%)
Dec 03, 2013 5.460 5.481 5.346 5.381 342,067 -0.10(-1.83%)
Dec 02, 2013 5.584 5.584 5.450 5.481 241,495 -0.12(-2.09%)
Nov 29, 2013 5.588 5.610 5.550 5.598 87,239 +0.09(+1.56%)
Nov 27, 2013 5.450 5.550 5.422 5.512 160,357 +0.08(+1.46%)
Nov 26, 2013 5.488 5.495 5.429 5.433 234,777 -0.03(-0.63%)
Nov 25, 2013 5.453 5.540 5.453 5.467 124,945 +0.00(+0.00%)
Nov 22, 2013 5.498 5.526 5.436 5.467 246,220 -0.04(-0.81%)
Nov 21, 2013 5.495 5.567 5.495 5.512 135,773 +0.02(+0.31%)
Nov 20, 2013 5.543 5.640 5.468 5.495 258,164 -0.09(-1.55%)
Nov 19, 2013 5.488 5.643 5.488 5.581 223,529 +0.08(+1.38%)
Nov 18, 2013 5.567 5.657 5.502 5.505 119,915 -0.01(-0.19%)
Nov 15, 2013 5.571 5.702 5.505 5.516 267,392 -0.07(-1.17%)
Nov 14, 2013 5.398 5.602 5.398 5.581 302,405 +0.63(+12.75%)
Nov 12, 2013 5.002 5.019 4.919 4.950 460,435 -0.06(-1.24%)
Nov 11, 2013 5.036 5.046 5.002 5.012 176,555 -0.03(-0.68%)
Nov 08, 2013 5.098 5.112 5.022 5.046 225,054 -0.06(-1.22%)
Nov 07, 2013 5.160 5.160 5.108 5.108 139,556 -0.07(-1.33%)
Nov 06, 2013 5.229 5.288 5.157 5.177 126,621 -0.05(-0.92%)
Nov 05, 2013 5.240 5.277 5.209 5.226 43,329 -0.01(-0.20%)
Nov 04, 2013 5.312 5.312 5.233 5.236 130,091 -0.09(-1.75%)
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.