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 (%)
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%)
Nov 03, 2014 6.050 6.104 6.050 6.098 155,422 +0.02(+0.28%)
Oct 31, 2014 6.118 6.118 6.040 6.080 141,827 -0.00(-0.06%)
Oct 30, 2014 6.084 6.104 5.780 6.084 158,641 +0.01(+0.17%)
Oct 29, 2014 6.125 6.125 6.033 6.074 139,995 -0.05(-0.78%)
Oct 28, 2014 6.115 6.121 6.080 6.121 146,458 +0.01(+0.11%)
Oct 27, 2014 6.098 6.128 6.094 6.115 228,064 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.992 6.094 258,100 +0.05(+0.79%)
Oct 23, 2014 6.060 6.098 6.026 6.046 172,139 -0.01(-0.23%)
Oct 22, 2014 6.070 6.108 6.053 6.060 193,149 -0.03(-0.45%)
Oct 21, 2014 6.023 6.070 5.999 6.087 321,875 +0.10(+1.71%)
Oct 20, 2014 5.930 6.033 5.907 5.985 312,929 +0.12(+2.03%)
Oct 17, 2014 5.866 5.886 5.828 5.866 174,969 +0.03(+0.47%)
Oct 16, 2014 5.733 5.838 5.706 5.838 112,267 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.651 5.791 336,528 +0.03(+0.53%)
Oct 14, 2014 5.753 5.825 5.699 5.760 174,244 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.745 5.760 148,457 +0.01(+0.24%)
Oct 10, 2014 5.760 5.808 5.692 5.746 207,884 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.757 193,668 +0.00(+0.06%)
Oct 08, 2014 5.658 5.753 5.634 5.753 261,809 +0.10(+1.81%)
Oct 07, 2014 5.606 5.668 5.603 5.651 115,052 +0.02(+0.30%)
Oct 06, 2014 5.617 5.678 5.613 5.634 115,395 +0.02(+0.30%)
Oct 03, 2014 5.641 5.661 5.605 5.617 136,570 +0.00(+0.06%)
Oct 02, 2014 5.589 5.634 5.553 5.613 279,260 +0.03(+0.49%)
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.