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

Ellington Credit Company Common Shares of Beneficial Interest (NY: EARN )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 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, 2025 6.470 6.500 6.450 6.470 661,544 -0.06(-0.92%)
Feb 27, 2025 6.520 6.555 6.495 6.530 816,813 +0.02(+0.31%)
Feb 26, 2025 6.530 6.580 6.505 6.510 633,300 +0.00(+0.00%)
Feb 25, 2025 6.500 6.570 6.490 6.510 799,477 +0.01(+0.15%)
Feb 24, 2025 6.550 6.550 6.490 6.500 762,313 -0.02(-0.31%)
Feb 21, 2025 6.540 6.570 6.510 6.520 764,843 -0.01(-0.15%)
Feb 20, 2025 6.500 6.565 6.480 6.530 688,998 +0.02(+0.31%)
Feb 19, 2025 6.500 6.530 6.460 6.510 684,411 +0.01(+0.15%)
Feb 18, 2025 6.550 6.550 6.490 6.500 734,078 -0.02(-0.31%)
Feb 14, 2025 6.570 6.595 6.510 6.520 960,377 -0.03(-0.46%)
Feb 13, 2025 6.520 6.580 6.490 6.550 807,392 +0.07(+1.08%)
Feb 12, 2025 6.510 6.520 6.450 6.480 680,179 -0.07(-1.07%)
Feb 11, 2025 6.500 6.595 6.490 6.550 754,536 +0.05(+0.77%)
Feb 10, 2025 6.540 6.555 6.490 6.500 514,027 -0.03(-0.46%)
Feb 07, 2025 6.580 6.590 6.511 6.530 448,133 -0.04(-0.61%)
Feb 06, 2025 6.610 6.640 6.530 6.570 586,138 -0.01(-0.15%)
Feb 05, 2025 6.610 6.610 6.540 6.580 446,268 -0.03(-0.45%)
Feb 04, 2025 6.580 6.630 6.450 6.610 621,454 +0.02(+0.30%)
Feb 03, 2025 6.500 6.650 6.435 6.590 1,260,546 +0.03(+0.46%)
Jan 31, 2025 6.570 6.640 6.510 6.560 880,393 +0.00(+0.00%)
Jan 30, 2025 6.540 6.619 6.501 6.560 970,121 +0.06(+0.91%)
Jan 29, 2025 6.580 6.738 6.451 6.501 1,767,301 -0.07(-1.05%)
Jan 28, 2025 6.560 6.609 6.530 6.570 479,192 +0.02(+0.30%)
Jan 27, 2025 6.530 6.570 6.481 6.550 574,530 +0.01(+0.15%)
Jan 24, 2025 6.520 6.585 6.461 6.540 527,745 +0.04(+0.61%)
Jan 23, 2025 6.530 6.560 6.491 6.501 347,415 -0.03(-0.45%)
Jan 22, 2025 6.609 6.639 6.511 6.530 477,150 -0.11(-1.64%)
Jan 21, 2025 6.590 6.708 6.550 6.639 643,254 +0.10(+1.51%)
Jan 17, 2025 6.511 6.540 6.495 6.540 465,640 +0.03(+0.46%)
Jan 16, 2025 6.402 6.520 6.402 6.511 432,082 +0.12(+1.85%)
Jan 15, 2025 6.511 6.530 6.392 6.392 452,639 -0.01(-0.15%)
Jan 14, 2025 6.451 6.471 6.377 6.402 430,187 +0.05(+0.78%)
Jan 13, 2025 6.372 6.372 6.224 6.353 394,055 +0.00(+0.00%)
Jan 10, 2025 6.441 6.451 6.348 6.353 576,053 -0.10(-1.53%)
Jan 08, 2025 6.471 6.506 6.382 6.451 427,956 -0.06(-0.91%)
Jan 07, 2025 6.619 6.661 6.432 6.511 608,292 -0.09(-1.35%)
Jan 06, 2025 6.758 6.772 6.590 6.600 457,420 -0.14(-2.05%)
Jan 03, 2025 6.560 6.777 6.560 6.738 730,693 +0.15(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.