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 (%)
Nov 29, 2013 5.587 5.610 5.550 5.598 87,246 +0.09(+1.56%)
Nov 27, 2013 5.450 5.550 5.422 5.512 160,371 +0.08(+1.46%)
Nov 26, 2013 5.487 5.494 5.429 5.432 234,797 -0.03(-0.63%)
Nov 25, 2013 5.453 5.539 5.453 5.467 124,955 +0.00(+0.00%)
Nov 22, 2013 5.498 5.525 5.436 5.467 246,241 -0.04(-0.81%)
Nov 21, 2013 5.494 5.567 5.494 5.512 135,784 +0.02(+0.31%)
Nov 20, 2013 5.543 5.639 5.467 5.494 258,186 -0.09(-1.55%)
Nov 19, 2013 5.487 5.643 5.487 5.581 223,547 +0.08(+1.38%)
Nov 18, 2013 5.567 5.656 5.501 5.505 119,925 -0.01(-0.19%)
Nov 15, 2013 5.570 5.701 5.505 5.515 267,414 -0.07(-1.17%)
Nov 14, 2013 5.398 5.601 5.398 5.581 302,430 +0.63(+12.75%)
Nov 12, 2013 5.002 5.018 4.918 4.949 460,473 -0.06(-1.24%)
Nov 11, 2013 5.036 5.046 5.001 5.011 176,569 -0.03(-0.68%)
Nov 08, 2013 5.098 5.112 5.022 5.046 225,073 -0.06(-1.22%)
Nov 07, 2013 5.160 5.160 5.108 5.108 139,568 -0.07(-1.33%)
Nov 06, 2013 5.229 5.287 5.156 5.177 126,631 -0.05(-0.92%)
Nov 05, 2013 5.239 5.277 5.208 5.225 43,333 -0.01(-0.20%)
Nov 04, 2013 5.312 5.312 5.232 5.236 130,102 -0.09(-1.75%)
Nov 01, 2013 5.356 5.387 5.218 5.329 147,875 -0.06(-1.09%)
Oct 31, 2013 5.418 5.584 5.387 5.387 56,905 -0.01(-0.26%)
Oct 30, 2013 5.536 5.591 5.379 5.401 84,875 -0.12(-2.12%)
Oct 29, 2013 5.605 5.656 5.463 5.518 101,100 -0.13(-2.38%)
Oct 28, 2013 5.667 5.667 5.553 5.653 86,948 -0.04(-0.79%)
Oct 25, 2013 5.574 5.722 5.529 5.698 191,701 +0.14(+2.61%)
Oct 24, 2013 5.525 5.563 5.484 5.553 61,889 +0.05(+0.94%)
Oct 23, 2013 5.436 5.574 5.436 5.501 115,066 +0.05(+0.95%)
Oct 22, 2013 5.367 5.477 5.367 5.450 115,924 +0.09(+1.61%)
Oct 21, 2013 5.367 5.394 5.349 5.363 67,203 -0.03(-0.58%)
Oct 18, 2013 5.391 5.422 5.287 5.394 183,992 +0.05(+0.97%)
Oct 17, 2013 5.332 5.363 5.232 5.343 148,962 +0.06(+1.11%)
Oct 16, 2013 5.277 5.370 5.246 5.284 44,449 +0.00(+0.00%)
Oct 15, 2013 5.301 5.353 5.277 5.284 36,296 -0.04(-0.71%)
Oct 14, 2013 5.381 5.381 5.291 5.322 49,712 -0.07(-1.34%)
Oct 11, 2013 5.260 5.394 5.256 5.394 57,894 +0.11(+2.09%)
Oct 10, 2013 5.281 5.312 5.222 5.284 130,571 +0.04(+0.72%)
Oct 09, 2013 5.312 5.322 5.194 5.246 238,383 -0.14(-2.56%)
Oct 08, 2013 5.429 5.429 5.281 5.384 80,558 -0.02(-0.45%)
Oct 07, 2013 5.297 5.432 5.297 5.408 37,114 +0.09(+1.69%)
Oct 04, 2013 5.253 5.346 5.208 5.318 58,424 +0.05(+0.98%)
Oct 03, 2013 5.277 5.329 5.146 5.267 266,637 -0.02(-0.46%)
Oct 02, 2013 5.318 5.349 5.277 5.291 53,020 -0.06(-1.16%)
Oct 01, 2013 5.306 5.381 5.306 5.353 70,410 -0.01(-0.26%)
Sep 27, 2013 5.374 5.450 5.305 5.367 75,026 -0.04(-0.70%)
Sep 26, 2013 5.325 5.405 5.260 5.405 74,820 +0.06(+1.16%)
Sep 25, 2013 5.363 5.505 5.312 5.343 128,281 -0.16(-2.94%)
Sep 24, 2013 5.405 5.512 5.387 5.505 217,644 +0.08(+1.40%)
Sep 23, 2013 5.474 5.512 5.398 5.429 158,982 -0.02(-0.44%)
Sep 20, 2013 5.491 5.501 5.383 5.453 261,575 -0.03(-0.57%)
Sep 19, 2013 5.425 5.498 5.425 5.484 159,110 +0.05(+0.89%)
Sep 18, 2013 5.508 5.587 5.394 5.436 350,417 +0.02(+0.38%)
Sep 17, 2013 5.439 5.439 5.332 5.415 104,431 +0.08(+1.55%)
Sep 16, 2013 5.294 5.353 5.267 5.332 144,427 +0.04(+0.78%)
Sep 13, 2013 5.205 5.329 5.105 5.291 155,825 +0.08(+1.46%)
Sep 12, 2013 5.112 5.225 5.064 5.215 81,027 +0.08(+1.48%)
Sep 11, 2013 5.101 5.153 5.053 5.139 115,721 +0.01(+0.13%)
Sep 10, 2013 5.149 5.153 5.053 5.132 63,159 +0.01(+0.20%)
Sep 09, 2013 5.070 5.139 5.005 5.122 57,717 +0.07(+1.30%)
Sep 06, 2013 5.060 5.098 4.953 5.056 130,003 +0.02(+0.48%)
Sep 05, 2013 5.065 5.080 5.001 5.032 133,358 -0.01(-0.27%)
Sep 04, 2013 5.122 5.160 4.987 5.046 64,034 -0.08(-1.48%)
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.