Skip to main content
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 (%)
May 30, 2014 5.957 5.991 5.946 5.984 105,437 +0.01(+0.12%)
May 29, 2014 5.974 6.008 5.974 5.977 118,980 +0.01(+0.12%)
May 28, 2014 6.008 6.029 5.963 5.970 118,922 -0.04(-0.69%)
May 27, 2014 5.953 6.019 5.915 6.012 175,781 +0.06(+1.04%)
May 23, 2014 5.936 5.950 5.950 5.950 149,895 +0.03(+0.52%)
May 22, 2014 5.908 5.957 5.881 5.919 180,721 +0.04(+0.64%)
May 21, 2014 5.891 5.929 5.850 5.881 297,968 +0.00(+0.06%)
May 20, 2014 5.884 5.893 5.839 5.877 149,606 +0.01(+0.18%)
May 19, 2014 5.870 5.877 5.815 5.867 121,366 +0.00(+0.06%)
May 16, 2014 5.801 5.884 5.801 5.863 161,936 +0.06(+1.01%)
May 15, 2014 5.846 5.846 5.794 5.805 148,617 -0.03(-0.47%)
May 14, 2014 5.815 5.856 5.781 5.832 204,896 +0.04(+0.65%)
May 13, 2014 5.898 5.898 5.732 5.794 354,882 -0.11(-1.81%)
May 12, 2014 5.881 5.929 5.870 5.901 214,771 +0.02(+0.41%)
May 09, 2014 5.784 5.884 5.781 5.877 304,485 +0.12(+2.10%)
May 08, 2014 5.805 5.829 5.743 5.756 210,825 -0.03(-0.60%)
May 07, 2014 5.643 5.808 5.643 5.791 373,931 +0.13(+2.32%)
May 06, 2014 5.629 5.667 5.625 5.660 122,514 +0.01(+0.24%)
May 05, 2014 5.656 5.677 5.625 5.646 145,320 -0.01(-0.24%)
May 02, 2014 5.674 5.729 5.636 5.660 166,343 -0.03(-0.55%)
May 01, 2014 5.632 5.694 5.605 5.691 160,611 +0.06(+0.98%)
Apr 30, 2014 5.622 5.660 5.563 5.636 159,762 +0.04(+0.68%)
Apr 29, 2014 5.625 5.625 5.574 5.598 177,581 -0.03(-0.49%)
Apr 28, 2014 5.694 5.694 5.612 5.625 191,510 -0.05(-0.91%)
Apr 25, 2014 5.674 5.715 5.660 5.677 158,243 -0.02(-0.36%)
Apr 24, 2014 5.708 5.736 5.698 5.698 92,863 -0.01(-0.18%)
Apr 23, 2014 5.788 5.788 5.694 5.708 259,409 -0.07(-1.13%)
Apr 22, 2014 5.739 5.777 5.710 5.774 263,669 +0.05(+0.90%)
Apr 21, 2014 5.725 5.756 5.698 5.722 230,874 +0.02(+0.42%)
Apr 17, 2014 5.701 5.698 5.698 5.698 154,534 +0.00(+0.00%)
Apr 16, 2014 5.719 5.753 5.684 5.698 285,431 -0.03(-0.48%)
Apr 15, 2014 5.760 5.825 5.708 5.725 250,923 -0.03(-0.48%)
Apr 14, 2014 5.763 5.791 5.715 5.753 173,383 +0.04(+0.72%)
Apr 11, 2014 5.725 5.812 5.708 5.712 288,780 -0.06(-1.08%)
Apr 10, 2014 5.808 5.863 5.746 5.774 301,847 -0.06(-1.01%)
Apr 09, 2014 5.856 5.856 5.794 5.832 191,121 +0.01(+0.18%)
Apr 08, 2014 5.781 5.856 5.781 5.822 113,984 +0.02(+0.42%)
Apr 07, 2014 5.829 5.874 5.788 5.798 198,068 -0.02(-0.36%)
Apr 04, 2014 5.860 5.877 5.808 5.819 156,445 -0.03(-0.59%)
Apr 03, 2014 5.867 5.867 5.794 5.853 199,425 -0.01(-0.18%)
Apr 02, 2014 5.805 5.884 5.805 5.863 239,097 +0.03(+0.53%)
Apr 01, 2014 5.825 5.874 5.760 5.832 160,261 -0.00(-0.06%)
Mar 31, 2014 5.863 5.925 5.825 5.836 151,212 -0.02(-0.35%)
Mar 28, 2014 5.812 5.874 5.812 5.856 172,983 +0.04(+0.71%)
Mar 27, 2014 5.794 5.819 5.739 5.815 205,418 -0.15(-2.54%)
Mar 26, 2014 6.070 6.070 5.963 5.967 389,222 -0.08(-1.31%)
Mar 25, 2014 6.143 6.143 6.046 6.046 209,918 -0.04(-0.62%)
Mar 24, 2014 6.129 6.129 6.053 6.084 146,492 -0.04(-0.73%)
Mar 21, 2014 6.098 6.132 6.067 6.129 165,613 +0.07(+1.08%)
Mar 20, 2014 6.057 6.094 6.008 6.063 254,646 -0.03(-0.57%)
Mar 19, 2014 6.167 6.174 6.046 6.098 367,329 -0.05(-0.79%)
Mar 18, 2014 6.139 6.154 6.105 6.146 250,935 +0.01(+0.11%)
Mar 17, 2014 6.150 6.177 6.108 6.139 422,065 +0.02(+0.34%)
Mar 14, 2014 6.039 6.119 6.039 6.119 296,909 +0.08(+1.31%)
Mar 13, 2014 5.970 6.063 5.922 6.039 580,915 +0.11(+1.86%)
Mar 12, 2014 5.777 5.929 5.756 5.929 258,151 +0.13(+2.20%)
Mar 11, 2014 5.816 5.863 5.781 5.801 247,134 -0.03(-0.47%)
Mar 10, 2014 5.798 5.832 5.781 5.829 158,515 +0.02(+0.36%)
Mar 07, 2014 5.874 5.874 5.791 5.808 105,396 -0.08(-1.41%)
Mar 06, 2014 5.856 5.939 5.856 5.891 97,742 +0.04(+0.77%)
Mar 05, 2014 5.877 5.943 5.829 5.846 172,881 -0.03(-0.53%)
Mar 04, 2014 5.894 5.894 5.853 5.877 261,242 +0.03(+0.53%)
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.