Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2014 5.756 5.787 5.742 5.773 232,250 +0.01(+0.18%)
Feb 27, 2014 5.794 5.794 5.715 5.763 76,786 +0.00(+0.00%)
Feb 26, 2014 5.722 5.773 5.696 5.763 215,491 +0.05(+0.96%)
Feb 25, 2014 5.664 5.749 5.661 5.708 175,916 +0.03(+0.48%)
Feb 24, 2014 5.637 5.708 5.620 5.681 168,309 +0.06(+1.09%)
Feb 21, 2014 5.667 5.667 5.616 5.620 121,581 -0.01(-0.12%)
Feb 20, 2014 5.644 5.664 5.592 5.626 179,027 -0.01(-0.24%)
Feb 19, 2014 5.777 5.838 5.626 5.640 187,866 -0.12(-2.01%)
Feb 18, 2014 5.671 5.759 5.650 5.756 161,825 +0.09(+1.63%)
Feb 14, 2014 5.657 5.664 5.664 5.664 67,742 -0.00(-0.06%)
Feb 13, 2014 5.625 5.678 5.616 5.667 70,768 +0.03(+0.54%)
Feb 12, 2014 5.640 5.644 5.606 5.637 114,487 -0.00(-0.06%)
Feb 11, 2014 5.661 5.661 5.592 5.640 92,930 -0.01(-0.12%)
Feb 10, 2014 5.586 5.661 5.586 5.647 124,285 +0.06(+1.10%)
Feb 07, 2014 5.551 5.613 5.551 5.586 142,443 +0.03(+0.61%)
Feb 06, 2014 5.550 5.592 5.538 5.551 107,986 +0.01(+0.25%)
Feb 05, 2014 5.558 5.572 5.531 5.538 189,420 +0.01(+0.19%)
Feb 04, 2014 5.534 5.562 5.507 5.528 126,273 +0.01(+0.12%)
Feb 03, 2014 5.487 5.579 5.487 5.521 267,383 +0.01(+0.12%)
Jan 31, 2014 5.371 5.534 5.371 5.514 250,409 +0.09(+1.57%)
Jan 30, 2014 5.378 5.429 5.371 5.429 178,910 +0.10(+1.86%)
Jan 29, 2014 5.371 5.405 5.320 5.330 126,789 -0.05(-0.89%)
Jan 28, 2014 5.337 5.401 5.309 5.378 175,191 +0.07(+1.35%)
Jan 27, 2014 5.350 5.350 5.285 5.306 263,318 -0.06(-1.08%)
Jan 24, 2014 5.371 5.398 5.279 5.364 484,897 -0.04(-0.76%)
Jan 23, 2014 5.422 5.456 5.378 5.405 123,942 -0.02(-0.44%)
Jan 22, 2014 5.408 5.442 5.384 5.429 82,912 +0.03(+0.51%)
Jan 21, 2014 5.343 5.412 5.340 5.401 134,860 +0.05(+0.96%)
Jan 17, 2014 5.381 5.350 5.350 5.350 135,484 -0.02(-0.38%)
Jan 16, 2014 5.391 5.391 5.326 5.371 114,162 +0.00(+0.00%)
Jan 15, 2014 5.384 5.412 5.333 5.371 117,983 -0.01(-0.25%)
Jan 14, 2014 5.412 5.422 5.381 5.384 111,118 -0.04(-0.69%)
Jan 13, 2014 5.384 5.442 5.350 5.422 235,165 +0.04(+0.76%)
Jan 10, 2014 5.395 5.405 5.354 5.381 168,235 +0.03(+0.57%)
Jan 09, 2014 5.340 5.350 5.289 5.350 212,051 +0.04(+0.71%)
Jan 08, 2014 5.296 5.320 5.268 5.313 194,426 +0.02(+0.39%)
Jan 07, 2014 5.279 5.357 5.258 5.292 147,822 +0.01(+0.26%)
Jan 06, 2014 5.306 5.306 5.258 5.279 220,623 +0.00(+0.00%)
Jan 03, 2014 5.221 5.292 5.221 5.279 127,731 +0.05(+0.91%)
Jan 02, 2014 5.241 5.258 5.214 5.231 166,989 -0.01(-0.26%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,872 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.251 5.279 412,955 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,638 -0.28(-4.96%)
Dec 26, 2013 5.582 5.586 5.521 5.565 239,224 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.541 5.541 141,546 -0.04(-0.79%)
Dec 23, 2013 5.541 5.626 5.514 5.586 381,293 +0.04(+0.80%)
Dec 20, 2013 5.418 5.551 5.412 5.541 1,158,911 +0.13(+2.39%)
Dec 19, 2013 5.408 5.449 5.391 5.412 179,913 -0.02(-0.44%)
Dec 18, 2013 5.374 5.446 5.326 5.436 214,931 +0.07(+1.27%)
Dec 17, 2013 5.299 5.510 5.299 5.367 247,687 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.258 5.289 347,911 +0.02(+0.39%)
Dec 13, 2013 5.296 5.309 5.255 5.268 337,421 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.251 5.258 322,758 -0.03(-0.64%)
Dec 11, 2013 5.418 5.433 5.289 5.292 206,957 -0.06(-1.15%)
Dec 10, 2013 5.401 5.480 5.347 5.354 317,832 -0.03(-0.57%)
Dec 09, 2013 5.364 5.425 5.337 5.384 140,247 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,610 +0.04(+0.83%)
Dec 05, 2013 5.285 5.360 5.265 5.320 190,854 +0.02(+0.39%)
Dec 04, 2013 5.292 5.340 5.217 5.299 219,297 -0.02(-0.38%)
Dec 03, 2013 5.398 5.418 5.285 5.320 346,017 -0.10(-1.83%)
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.