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 (%)
Oct 31, 2013 5.419 5.584 5.388 5.388 56,900 -0.01(-0.26%)
Oct 30, 2013 5.536 5.591 5.380 5.402 84,868 -0.12(-2.12%)
Oct 29, 2013 5.605 5.657 5.464 5.519 101,091 -0.13(-2.38%)
Oct 28, 2013 5.667 5.667 5.553 5.653 86,941 -0.04(-0.79%)
Oct 25, 2013 5.574 5.722 5.529 5.698 191,685 +0.14(+2.61%)
Oct 24, 2013 5.526 5.564 5.484 5.553 61,884 +0.05(+0.94%)
Oct 23, 2013 5.436 5.574 5.436 5.502 115,056 +0.05(+0.95%)
Oct 22, 2013 5.367 5.478 5.367 5.450 115,914 +0.09(+1.61%)
Oct 21, 2013 5.367 5.395 5.350 5.364 67,198 -0.03(-0.58%)
Oct 18, 2013 5.391 5.422 5.288 5.395 183,976 +0.05(+0.97%)
Oct 17, 2013 5.333 5.364 5.233 5.343 148,949 +0.06(+1.11%)
Oct 16, 2013 5.277 5.371 5.246 5.284 44,446 +0.00(+0.00%)
Oct 15, 2013 5.302 5.353 5.277 5.284 36,293 -0.04(-0.71%)
Oct 14, 2013 5.381 5.381 5.291 5.322 49,707 -0.07(-1.34%)
Oct 11, 2013 5.260 5.395 5.257 5.395 57,889 +0.11(+2.09%)
Oct 10, 2013 5.281 5.312 5.222 5.284 130,560 +0.04(+0.72%)
Oct 09, 2013 5.312 5.322 5.195 5.246 238,364 -0.14(-2.56%)
Oct 08, 2013 5.429 5.429 5.281 5.384 80,551 -0.02(-0.45%)
Oct 07, 2013 5.297 5.433 5.297 5.409 37,111 +0.09(+1.69%)
Oct 04, 2013 5.253 5.346 5.209 5.319 58,419 +0.05(+0.98%)
Oct 03, 2013 5.277 5.329 5.146 5.267 266,615 -0.02(-0.46%)
Oct 02, 2013 5.319 5.350 5.277 5.291 53,015 -0.06(-1.16%)
Oct 01, 2013 5.307 5.381 5.307 5.353 70,404 -0.01(-0.26%)
Sep 27, 2013 5.374 5.450 5.305 5.367 75,020 -0.04(-0.70%)
Sep 26, 2013 5.326 5.405 5.260 5.405 74,814 +0.06(+1.16%)
Sep 25, 2013 5.364 5.505 5.312 5.343 128,270 -0.16(-2.94%)
Sep 24, 2013 5.405 5.512 5.388 5.505 217,626 +0.08(+1.40%)
Sep 23, 2013 5.474 5.512 5.398 5.429 158,969 -0.02(-0.44%)
Sep 20, 2013 5.491 5.502 5.384 5.453 261,553 -0.03(-0.57%)
Sep 19, 2013 5.426 5.498 5.426 5.484 159,096 +0.05(+0.89%)
Sep 18, 2013 5.509 5.588 5.395 5.436 350,388 +0.02(+0.38%)
Sep 17, 2013 5.440 5.440 5.333 5.415 104,422 +0.08(+1.55%)
Sep 16, 2013 5.295 5.353 5.267 5.333 144,415 +0.04(+0.78%)
Sep 13, 2013 5.205 5.329 5.105 5.291 155,812 +0.08(+1.46%)
Sep 12, 2013 5.112 5.226 5.064 5.215 81,021 +0.08(+1.48%)
Sep 11, 2013 5.102 5.153 5.053 5.140 115,711 +0.01(+0.13%)
Sep 10, 2013 5.150 5.153 5.053 5.133 63,154 +0.01(+0.20%)
Sep 09, 2013 5.071 5.140 5.005 5.122 57,712 +0.07(+1.30%)
Sep 06, 2013 5.060 5.098 4.953 5.057 129,992 +0.02(+0.48%)
Sep 05, 2013 5.065 5.081 5.002 5.033 133,347 -0.01(-0.27%)
Sep 04, 2013 5.122 5.160 4.988 5.046 64,029 -0.08(-1.48%)
Sep 03, 2013 5.267 5.267 5.095 5.122 66,058 -0.10(-1.92%)
Aug 30, 2013 5.219 5.343 5.198 5.222 99,163 +0.02(+0.40%)
Aug 29, 2013 5.105 5.215 5.097 5.202 69,143 +0.08(+1.55%)
Aug 28, 2013 5.067 5.212 5.064 5.122 104,990 +0.04(+0.81%)
Aug 27, 2013 5.064 5.115 4.981 5.081 80,734 -0.02(-0.41%)
Aug 26, 2013 5.005 5.143 5.005 5.102 62,669 +0.10(+1.93%)
Aug 23, 2013 4.915 5.019 4.912 5.005 45,312 +0.08(+1.54%)
Aug 22, 2013 4.929 4.960 4.798 4.929 179,552 +0.02(+0.42%)
Aug 21, 2013 5.071 5.102 4.895 4.908 232,849 -0.20(-3.85%)
Aug 20, 2013 5.077 5.209 5.036 5.105 227,477 +0.06(+1.16%)
Aug 19, 2013 5.309 5.309 5.036 5.046 240,668 -0.24(-4.57%)
Aug 16, 2013 5.174 5.309 5.154 5.288 242,944 +0.10(+1.93%)
Aug 15, 2013 5.519 5.567 5.157 5.188 388,702 -0.24(-4.51%)
Aug 14, 2013 5.495 5.495 5.381 5.433 205,540 -0.11(-2.05%)
Aug 13, 2013 5.464 5.633 5.464 5.547 389,079 +0.09(+1.71%)
Aug 12, 2013 5.122 5.484 5.112 5.453 204,473 +0.32(+6.18%)
Aug 09, 2013 5.102 5.191 5.102 5.136 144,665 +0.02(+0.34%)
Aug 08, 2013 5.129 5.191 5.098 5.119 96,148 +0.01(+0.13%)
Aug 07, 2013 5.174 5.174 5.092 5.112 38,123 -0.06(-1.20%)
Aug 06, 2013 5.209 5.218 5.138 5.174 124,704 -0.03(-0.66%)
Aug 05, 2013 5.119 5.222 5.119 5.209 142,212 +0.06(+1.07%)
Aug 02, 2013 5.126 5.281 5.091 5.153 255,126 +0.05(+1.01%)
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.