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 30, 2015 5.719 5.722 5.650 5.663 118,290 -0.03(-0.48%)
Jan 29, 2015 5.656 5.708 5.656 5.691 163,621 +0.03(+0.49%)
Jan 28, 2015 5.677 5.694 5.632 5.663 103,651 +0.03(+0.61%)
Jan 27, 2015 5.605 5.663 5.556 5.629 131,230 +0.04(+0.74%)
Jan 26, 2015 5.563 5.646 5.536 5.587 95,199 -0.01(-0.12%)
Jan 23, 2015 5.619 5.632 5.536 5.594 118,412 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.532 5.612 120,748 +0.10(+1.81%)
Jan 21, 2015 5.487 5.560 5.484 5.512 69,247 +0.01(+0.25%)
Jan 20, 2015 5.525 5.598 5.479 5.498 180,141 -0.04(-0.75%)
Jan 16, 2015 5.519 5.601 5.515 5.539 91,862 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.501 84,237 -0.03(-0.50%)
Jan 14, 2015 5.505 5.556 5.470 5.529 123,906 -0.02(-0.31%)
Jan 13, 2015 5.563 5.632 5.525 5.546 156,338 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,671 -0.06(-1.04%)
Jan 09, 2015 5.625 5.650 5.612 5.625 96,234 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.601 5.646 117,168 +0.01(+0.12%)
Jan 07, 2015 5.608 5.681 5.608 5.639 153,122 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.601 416,206 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.594 5.646 149,756 -0.02(-0.37%)
Jan 02, 2015 5.612 5.670 5.544 5.667 201,199 +0.06(+0.98%)
Dec 31, 2014 5.670 5.612 5.612 5.612 376,334 -0.06(-1.03%)
Dec 30, 2014 5.674 5.722 5.629 5.670 208,891 -0.02(-0.30%)
Dec 29, 2014 5.656 5.722 5.625 5.688 317,379 -0.09(-1.61%)
Dec 26, 2014 5.788 5.822 5.753 5.781 297,194 -0.01(-0.12%)
Dec 24, 2014 5.843 5.788 5.788 5.788 179,759 -0.06(-0.94%)
Dec 23, 2014 5.781 5.846 5.777 5.843 388,250 +0.06(+1.07%)
Dec 22, 2014 5.819 5.861 5.746 5.781 352,328 -0.00(-0.06%)
Dec 19, 2014 5.777 5.815 5.760 5.784 596,919 +0.02(+0.30%)
Dec 18, 2014 5.836 5.863 5.767 5.767 306,448 -0.00(-0.06%)
Dec 17, 2014 5.722 5.812 5.650 5.770 229,758 +0.07(+1.15%)
Dec 16, 2014 5.708 5.798 5.705 5.705 209,807 -0.07(-1.14%)
Dec 15, 2014 5.898 5.898 5.708 5.770 387,853 -0.08(-1.41%)
Dec 12, 2014 5.891 5.898 5.805 5.853 216,598 -0.04(-0.70%)
Dec 11, 2014 5.946 5.946 5.839 5.894 299,652 -0.03(-0.47%)
Dec 10, 2014 6.019 6.019 5.912 5.922 152,256 -0.10(-1.72%)
Dec 09, 2014 5.874 6.026 5.836 6.026 251,633 +0.11(+1.81%)
Dec 08, 2014 5.984 6.032 5.691 5.919 650,989 -0.07(-1.10%)
Dec 05, 2014 6.119 6.119 5.901 5.984 462,207 -0.12(-1.92%)
Dec 04, 2014 6.136 6.157 6.088 6.101 180,147 -0.03(-0.51%)
Dec 03, 2014 6.160 6.203 6.129 6.132 216,780 -0.04(-0.61%)
Dec 02, 2014 6.181 6.198 6.167 6.170 146,352 +0.00(+0.06%)
Dec 01, 2014 6.191 6.205 6.160 6.167 129,252 +0.00(+0.00%)
Nov 28, 2014 6.174 6.219 6.163 6.167 30,933 +0.00(+0.00%)
Nov 26, 2014 6.191 6.167 6.167 6.167 121,482 -0.02(-0.28%)
Nov 25, 2014 6.219 6.243 6.174 6.184 183,679 -0.00(-0.06%)
Nov 24, 2014 6.170 6.226 6.122 6.188 149,226 +0.08(+1.24%)
Nov 21, 2014 6.253 6.253 6.108 6.112 151,728 -0.08(-1.28%)
Nov 20, 2014 6.132 6.205 6.132 6.191 161,278 +0.07(+1.18%)
Nov 19, 2014 6.150 6.150 6.105 6.119 116,286 -0.03(-0.50%)
Nov 18, 2014 6.122 6.201 6.122 6.150 152,296 +0.03(+0.56%)
Nov 17, 2014 6.150 6.153 6.112 6.115 70,569 -0.02(-0.34%)
Nov 14, 2014 5.946 6.143 5.946 6.136 195,867 +0.17(+2.83%)
Nov 13, 2014 6.219 6.281 5.932 5.967 748,352 -0.24(-3.84%)
Nov 12, 2014 6.219 6.253 6.181 6.205 196,001 +0.00(+0.00%)
Nov 11, 2014 6.215 6.274 6.198 6.205 255,014 -0.00(-0.06%)
Nov 10, 2014 6.132 6.270 6.121 6.208 374,725 +0.11(+1.81%)
Nov 07, 2014 6.112 6.132 6.081 6.098 152,917 -0.01(-0.17%)
Nov 06, 2014 6.122 6.153 6.105 6.108 130,258 -0.01(-0.23%)
Nov 05, 2014 6.153 6.153 6.094 6.122 154,123 -0.01(-0.17%)
Nov 04, 2014 6.188 6.188 6.112 6.132 106,188 -0.03(-0.56%)
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.