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 (%)
Jan 30, 2015 5.654 5.658 5.586 5.600 119,636 -0.03(-0.48%)
Jan 29, 2015 5.593 5.644 5.593 5.627 165,483 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.569 5.600 104,830 +0.03(+0.61%)
Jan 27, 2015 5.542 5.600 5.494 5.566 132,723 +0.04(+0.74%)
Jan 26, 2015 5.501 5.583 5.473 5.525 96,282 -0.01(-0.12%)
Jan 23, 2015 5.555 5.569 5.474 5.531 119,759 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,122 +0.10(+1.81%)
Jan 21, 2015 5.426 5.497 5.422 5.450 70,035 +0.01(+0.25%)
Jan 20, 2015 5.463 5.535 5.417 5.436 182,191 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.477 92,907 +0.04(+0.69%)
Jan 15, 2015 5.467 5.504 5.410 5.439 85,195 -0.03(-0.50%)
Jan 14, 2015 5.443 5.494 5.409 5.467 125,315 -0.02(-0.31%)
Jan 13, 2015 5.501 5.569 5.463 5.484 158,116 -0.02(-0.37%)
Jan 12, 2015 5.542 5.556 5.497 5.504 467,935 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.549 5.562 97,329 -0.02(-0.37%)
Jan 08, 2015 5.579 5.627 5.538 5.583 118,501 +0.01(+0.12%)
Jan 07, 2015 5.545 5.617 5.545 5.576 154,865 +0.04(+0.68%)
Jan 06, 2015 5.579 5.610 5.518 5.538 420,941 -0.04(-0.79%)
Jan 05, 2015 5.603 5.610 5.531 5.583 151,460 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.482 5.603 203,488 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,616 -0.06(-1.03%)
Dec 30, 2014 5.610 5.658 5.565 5.606 211,268 -0.02(-0.30%)
Dec 29, 2014 5.593 5.658 5.562 5.624 320,990 -0.09(-1.61%)
Dec 26, 2014 5.722 5.757 5.688 5.716 300,575 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,804 -0.05(-0.94%)
Dec 23, 2014 5.716 5.780 5.712 5.777 392,668 +0.06(+1.07%)
Dec 22, 2014 5.753 5.795 5.681 5.716 356,336 -0.00(-0.06%)
Dec 19, 2014 5.712 5.750 5.695 5.719 603,710 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.702 5.702 309,935 -0.00(-0.06%)
Dec 17, 2014 5.658 5.746 5.586 5.705 232,372 +0.06(+1.15%)
Dec 16, 2014 5.644 5.733 5.641 5.641 212,194 -0.06(-1.14%)
Dec 15, 2014 5.832 5.832 5.644 5.705 392,266 -0.08(-1.41%)
Dec 12, 2014 5.825 5.832 5.739 5.787 219,062 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.774 5.828 303,061 -0.03(-0.47%)
Dec 10, 2014 5.951 5.951 5.845 5.855 153,988 -0.10(-1.72%)
Dec 09, 2014 5.808 5.958 5.770 5.958 254,496 +0.11(+1.81%)
Dec 08, 2014 5.917 5.965 5.627 5.852 658,395 -0.06(-1.10%)
Dec 05, 2014 6.050 6.050 5.834 5.917 467,465 -0.12(-1.92%)
Dec 04, 2014 6.067 6.087 6.019 6.033 182,197 -0.03(-0.51%)
Dec 03, 2014 6.091 6.133 6.060 6.063 219,247 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.098 6.101 148,018 +0.00(+0.06%)
Dec 01, 2014 6.121 6.135 6.091 6.098 130,723 +0.00(+0.00%)
Nov 28, 2014 6.104 6.149 6.094 6.098 31,285 +0.00(+0.00%)
Nov 26, 2014 6.121 6.098 6.098 6.098 122,864 -0.02(-0.28%)
Nov 25, 2014 6.149 6.173 6.104 6.115 185,768 -0.00(-0.06%)
Nov 24, 2014 6.101 6.155 6.053 6.118 150,923 +0.08(+1.24%)
Nov 21, 2014 6.183 6.183 6.040 6.043 153,454 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,113 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.050 117,609 -0.03(-0.50%)
Nov 18, 2014 6.053 6.132 6.053 6.080 154,029 +0.03(+0.56%)
Nov 17, 2014 6.080 6.084 6.043 6.046 71,372 -0.02(-0.34%)
Nov 14, 2014 5.879 6.074 5.879 6.067 198,096 +0.17(+2.83%)
Nov 13, 2014 6.149 6.210 5.866 5.900 756,866 -0.24(-3.84%)
Nov 12, 2014 6.149 6.183 6.111 6.135 198,231 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,915 -0.00(-0.06%)
Nov 10, 2014 6.063 6.200 6.052 6.138 378,988 +0.11(+1.81%)
Nov 07, 2014 6.043 6.063 6.012 6.029 154,656 -0.01(-0.17%)
Nov 06, 2014 6.053 6.084 6.036 6.040 131,740 -0.01(-0.23%)
Nov 05, 2014 6.084 6.084 6.026 6.053 155,876 -0.01(-0.17%)
Nov 04, 2014 6.118 6.118 6.043 6.063 107,396 -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.