Skip to main content

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.104 6.148 6.094 6.097 31,287 +0.00(+0.00%)
Nov 26, 2014 6.121 6.097 6.097 6.097 122,874 -0.02(-0.28%)
Nov 25, 2014 6.148 6.172 6.104 6.114 185,784 -0.00(-0.06%)
Nov 24, 2014 6.100 6.155 6.053 6.117 150,936 +0.08(+1.24%)
Nov 21, 2014 6.182 6.182 6.039 6.042 153,467 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,127 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.049 117,619 -0.03(-0.50%)
Nov 18, 2014 6.053 6.131 6.053 6.080 154,042 +0.03(+0.56%)
Nov 17, 2014 6.080 6.083 6.042 6.046 71,378 -0.02(-0.34%)
Nov 14, 2014 5.879 6.073 5.879 6.066 198,112 +0.17(+2.83%)
Nov 13, 2014 6.148 6.210 5.865 5.899 756,929 -0.24(-3.84%)
Nov 12, 2014 6.148 6.182 6.111 6.135 198,247 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,937 -0.00(-0.06%)
Nov 10, 2014 6.063 6.199 6.051 6.138 379,020 +0.11(+1.81%)
Nov 07, 2014 6.042 6.063 6.012 6.029 154,669 -0.01(-0.17%)
Nov 06, 2014 6.053 6.083 6.036 6.039 131,751 -0.01(-0.23%)
Nov 05, 2014 6.083 6.083 6.025 6.053 155,889 -0.01(-0.17%)
Nov 04, 2014 6.117 6.117 6.042 6.063 107,405 -0.03(-0.56%)
Nov 03, 2014 6.049 6.104 6.049 6.097 155,435 +0.02(+0.28%)
Oct 31, 2014 6.117 6.117 6.039 6.080 141,839 -0.00(-0.06%)
Oct 30, 2014 6.083 6.104 5.780 6.083 158,655 +0.01(+0.17%)
Oct 29, 2014 6.124 6.124 6.032 6.073 140,006 -0.05(-0.78%)
Oct 28, 2014 6.114 6.121 6.080 6.121 146,470 +0.01(+0.11%)
Oct 27, 2014 6.097 6.128 6.094 6.114 228,083 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.991 6.094 258,122 +0.05(+0.79%)
Oct 23, 2014 6.060 6.097 6.025 6.046 172,153 -0.01(-0.23%)
Oct 22, 2014 6.070 6.107 6.053 6.060 193,165 -0.03(-0.45%)
Oct 21, 2014 6.022 6.070 5.998 6.087 321,902 +0.10(+1.71%)
Oct 20, 2014 5.930 6.032 5.906 5.985 312,955 +0.12(+2.03%)
Oct 17, 2014 5.865 5.886 5.828 5.865 174,983 +0.03(+0.47%)
Oct 16, 2014 5.732 5.838 5.705 5.838 112,276 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.650 5.790 336,556 +0.03(+0.53%)
Oct 14, 2014 5.753 5.824 5.698 5.759 174,259 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.744 5.759 148,470 +0.01(+0.24%)
Oct 10, 2014 5.759 5.807 5.691 5.746 207,901 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.756 193,684 +0.00(+0.06%)
Oct 08, 2014 5.657 5.753 5.633 5.753 261,831 +0.10(+1.81%)
Oct 07, 2014 5.606 5.667 5.603 5.650 115,062 +0.02(+0.30%)
Oct 06, 2014 5.616 5.678 5.613 5.633 115,405 +0.02(+0.30%)
Oct 03, 2014 5.640 5.661 5.604 5.616 136,581 +0.00(+0.06%)
Oct 02, 2014 5.589 5.633 5.553 5.613 279,283 +0.03(+0.49%)
Oct 01, 2014 5.507 5.599 5.470 5.586 263,371 +0.06(+1.17%)
Sep 30, 2014 5.616 5.637 5.521 5.521 241,336 -0.10(-1.82%)
Sep 29, 2014 5.626 5.677 5.545 5.623 177,702 -0.00(-0.06%)
Sep 26, 2014 5.640 5.640 5.548 5.626 173,432 -0.17(-2.94%)
Sep 25, 2014 5.811 5.848 5.751 5.797 335,961 -0.01(-0.12%)
Sep 24, 2014 5.821 5.824 5.783 5.804 236,060 +0.01(+0.18%)
Sep 23, 2014 5.838 5.841 5.756 5.794 212,370 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.824 127,091 -0.05(-0.81%)
Sep 19, 2014 5.834 5.906 5.804 5.872 238,377 +0.07(+1.18%)
Sep 18, 2014 5.872 5.875 5.787 5.804 165,391 -0.07(-1.16%)
Sep 17, 2014 5.848 5.967 5.821 5.872 185,860 +0.05(+0.94%)
Sep 16, 2014 5.858 5.858 5.764 5.817 125,675 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.790 5.807 133,305 -0.04(-0.70%)
Sep 12, 2014 5.940 5.940 5.797 5.848 243,163 -0.07(-1.21%)
Sep 11, 2014 5.899 5.947 5.869 5.920 153,171 +0.03(+0.46%)
Sep 10, 2014 5.964 5.967 5.882 5.892 153,452 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.949 5.967 125,382 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.940 5.998 91,094 +0.03(+0.57%)
Sep 05, 2014 5.964 6.008 5.923 5.964 300,169 +0.02(+0.34%)
Sep 04, 2014 5.998 6.008 5.940 5.944 84,936 -0.05(-0.80%)
Sep 03, 2014 5.974 6.005 5.967 5.991 100,027 +0.01(+0.23%)
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.